{"symbol":"KIM","url":"https://intraalpha.com/companies/KIM","capturedAt":"2026-10-22T23:48:24.564Z","state":"ready","quote":{"symbol":"KIM","last_price":23.59,"prev_close":22.72,"regular_close":23.59,"change":0.87,"change_pct":3.8292,"regular_change":0.87,"regular_change_pct":3.8292,"extended_change":0,"extended_change_pct":0,"bid":23.3,"ask":23.65,"bid_size":100,"ask_size":100,"volume":5195698,"vwap":23.435145,"open":22.82,"high":23.61,"low":22.76,"close":23.59,"trade_count":35188,"last_trade_at":"2026-10-22T23:00:00.002067888Z","last_quote_at":"2026-10-22T21:21:01.417909128Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:00.647799393-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KIM","fetched_at":"2026-10-22T23:48:24.236987+00:00","name":"Kimco Realty Corporation","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Kimco Realty Corporation is a real estate investment trust (REIT) that invests in shopping centers.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15240334000,"ebitda":1332118000,"pe_ratio":26.73,"peg_ratio":3.369,"book_value":15.32,"dividend_per_share":1.03,"dividend_yield":0.0448,"eps":0.85,"revenue_ttm":2187134000,"gross_profit_ttm":1507655000,"profit_margin":0.278,"operating_margin_ttm":0.366,"return_on_assets_ttm":0.0237,"return_on_equity_ttm":0.0581,"quarterly_earnings_growth":-0.058,"quarterly_revenue_growth":0.049,"analyst_target_price":25.96,"analyst_number":3,"beta":0.965,"fifty_two_week_high":26.34,"fifty_two_week_low":18.96,"fifty_day_ma":23.12,"two_hundred_day_ma":23.41,"shares_outstanding":670789000,"forward_pe":27.47,"price_to_sales":6.97,"price_to_book":1.474,"ev_to_revenue":10.65,"ev_to_ebitda":16.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:24.236987+00:00"},"optionObservedAt":"2026-10-22T19:59:20.518Z","bars":[{"c":22.61,"h":22.61,"l":22.61,"n":15,"o":22.61,"t":"2026-10-15T08:00:00Z","v":282,"vw":22.61},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-15T11:30:00Z","v":214,"vw":22.59},{"c":22.78,"h":22.86,"l":22.66,"n":590,"o":22.73,"t":"2026-10-15T13:30:00Z","v":111550,"vw":22.743345},{"c":22.71,"h":22.7903,"l":22.71,"n":531,"o":22.78,"t":"2026-10-15T13:35:00Z","v":42443,"vw":22.764216},{"c":22.705,"h":22.78,"l":22.685,"n":452,"o":22.71,"t":"2026-10-15T13:40:00Z","v":34622,"vw":22.719773},{"c":22.8,"h":22.8,"l":22.68,"n":492,"o":22.69,"t":"2026-10-15T13:45:00Z","v":37883,"vw":22.753158},{"c":22.85,"h":22.86,"l":22.81,"n":378,"o":22.81,"t":"2026-10-15T13:50:00Z","v":32386,"vw":22.842359},{"c":22.82,"h":22.88,"l":22.82,"n":392,"o":22.865,"t":"2026-10-15T13:55:00Z","v":48089,"vw":22.85379},{"c":22.745,"h":22.81,"l":22.735,"n":401,"o":22.81,"t":"2026-10-15T14:00:00Z","v":35042,"vw":22.773078},{"c":22.795,"h":22.7951,"l":22.743431,"n":304,"o":22.75,"t":"2026-10-15T14:05:00Z","v":29834,"vw":22.759108},{"c":22.735,"h":22.8,"l":22.725,"n":543,"o":22.8,"t":"2026-10-15T14:10:00Z","v":79969,"vw":22.742816},{"c":22.755,"h":22.775,"l":22.73,"n":348,"o":22.735,"t":"2026-10-15T14:15:00Z","v":40377,"vw":22.749391},{"c":22.76,"h":22.765,"l":22.735,"n":270,"o":22.75,"t":"2026-10-15T14:20:00Z","v":29568,"vw":22.744887},{"c":22.78,"h":22.8,"l":22.755,"n":169,"o":22.76,"t":"2026-10-15T14:25:00Z","v":18370,"vw":22.784571},{"c":22.815,"h":22.84,"l":22.7877,"n":282,"o":22.7877,"t":"2026-10-15T14:30:00Z","v":20921,"vw":22.824147},{"c":22.79,"h":22.85,"l":22.79,"n":245,"o":22.815,"t":"2026-10-15T14:35:00Z","v":20313,"vw":22.824928},{"c":22.775,"h":22.82,"l":22.76,"n":432,"o":22.7901,"t":"2026-10-15T14:40:00Z","v":40540,"vw":22.801276},{"c":22.735,"h":22.76,"l":22.705,"n":283,"o":22.755,"t":"2026-10-15T14:45:00Z","v":27257,"vw":22.737926},{"c":22.695,"h":22.73,"l":22.69,"n":186,"o":22.73,"t":"2026-10-15T14:50:00Z","v":11998,"vw":22.700372},{"c":22.68,"h":22.695,"l":22.66,"n":379,"o":22.69,"t":"2026-10-15T14:55:00Z","v":39440,"vw":22.679662},{"c":22.675,"h":22.705,"l":22.675,"n":262,"o":22.68,"t":"2026-10-15T15:00:00Z","v":18828,"vw":22.687986},{"c":22.66,"h":22.675,"l":22.6412,"n":294,"o":22.67,"t":"2026-10-15T15:05:00Z","v":28242,"vw":22.662113},{"c":22.65,"h":22.665,"l":22.635,"n":310,"o":22.66,"t":"2026-10-15T15:10:00Z","v":28888,"vw":22.65285},{"c":22.615,"h":22.65,"l":22.615,"n":301,"o":22.645,"t":"2026-10-15T15:15:00Z","v":22415,"vw":22.632078},{"c":22.59,"h":22.61,"l":22.585,"n":308,"o":22.6,"t":"2026-10-15T15:20:00Z","v":27636,"vw":22.599161},{"c":22.615,"h":22.62,"l":22.5898,"n":249,"o":22.59,"t":"2026-10-15T15:25:00Z","v":26052,"vw":22.605638},{"c":22.615,"h":22.63,"l":22.61,"n":400,"o":22.615,"t":"2026-10-15T15:30:00Z","v":65784,"vw":22.618209},{"c":22.615,"h":22.615,"l":22.593335,"n":376,"o":22.61,"t":"2026-10-15T15:35:00Z","v":37661,"vw":22.60008},{"c":22.635,"h":22.64,"l":22.61,"n":260,"o":22.62,"t":"2026-10-15T15:40:00Z","v":13705,"vw":22.622443},{"c":22.635,"h":22.65,"l":22.635,"n":338,"o":22.635,"t":"2026-10-15T15:45:00Z","v":26435,"vw":22.642031},{"c":22.625,"h":22.645,"l":22.62,"n":339,"o":22.635,"t":"2026-10-15T15:50:00Z","v":60149,"vw":22.633865},{"c":22.605,"h":22.635,"l":22.605,"n":283,"o":22.625,"t":"2026-10-15T15:55:00Z","v":30032,"vw":22.625312},{"c":22.605,"h":22.605,"l":22.59,"n":250,"o":22.605,"t":"2026-10-15T16:00:00Z","v":21475,"vw":22.596864},{"c":22.615,"h":22.6151,"l":22.5901,"n":225,"o":22.61,"t":"2026-10-15T16:05:00Z","v":23460,"vw":22.604584},{"c":22.595,"h":22.62,"l":22.5801,"n":280,"o":22.615,"t":"2026-10-15T16:10:00Z","v":33134,"vw":22.599143},{"c":22.61,"h":22.61,"l":22.595,"n":240,"o":22.5995,"t":"2026-10-15T16:15:00Z","v":27224,"vw":22.602596},{"c":22.63,"h":22.63,"l":22.615,"n":254,"o":22.62,"t":"2026-10-15T16:20:00Z","v":26636,"vw":22.621897},{"c":22.65,"h":22.655,"l":22.6289,"n":211,"o":22.6289,"t":"2026-10-15T16:25:00Z","v":20304,"vw":22.647878},{"c":22.675,"h":22.68,"l":22.6509,"n":213,"o":22.655,"t":"2026-10-15T16:30:00Z","v":26790,"vw":22.669401},{"c":22.675,"h":22.685,"l":22.67,"n":228,"o":22.67,"t":"2026-10-15T16:35:00Z","v":16776,"vw":22.677685},{"c":22.7,"h":22.7051,"l":22.675,"n":217,"o":22.68,"t":"2026-10-15T16:40:00Z","v":26696,"vw":22.691475},{"c":22.705,"h":22.705,"l":22.69,"n":236,"o":22.7,"t":"2026-10-15T16:45:00Z","v":26016,"vw":22.698369},{"c":22.6894,"h":22.701,"l":22.685,"n":206,"o":22.701,"t":"2026-10-15T16:50:00Z","v":19273,"vw":22.6934},{"c":22.735,"h":22.735,"l":22.685,"n":282,"o":22.685,"t":"2026-10-15T16:55:00Z","v":35610,"vw":22.707294},{"c":22.725,"h":22.745,"l":22.7208,"n":306,"o":22.735,"t":"2026-10-15T17:00:00Z","v":43821,"vw":22.732725},{"c":22.725,"h":22.735,"l":22.719,"n":166,"o":22.73,"t":"2026-10-15T17:05:00Z","v":14908,"vw":22.723965},{"c":22.74,"h":22.745,"l":22.725,"n":201,"o":22.725,"t":"2026-10-15T17:10:00Z","v":21274,"vw":22.736234},{"c":22.745,"h":22.75,"l":22.735,"n":192,"o":22.74,"t":"2026-10-15T17:15:00Z","v":18807,"vw":22.741355},{"c":22.77,"h":22.79,"l":22.7498,"n":377,"o":22.75,"t":"2026-10-15T17:20:00Z","v":55061,"vw":22.773277},{"c":22.805,"h":22.805,"l":22.755,"n":357,"o":22.765,"t":"2026-10-15T17:25:00Z","v":49283,"vw":22.776148},{"c":22.765,"h":22.805,"l":22.765,"n":397,"o":22.805,"t":"2026-10-15T17:30:00Z","v":62375,"vw":22.782587},{"c":22.745,"h":22.765,"l":22.74,"n":206,"o":22.765,"t":"2026-10-15T17:35:00Z","v":12191,"vw":22.751959},{"c":22.73,"h":22.7477,"l":22.73,"n":225,"o":22.745,"t":"2026-10-15T17:40:00Z","v":21793,"vw":22.739253},{"c":22.735,"h":22.7395,"l":22.71,"n":245,"o":22.725,"t":"2026-10-15T17:45:00Z","v":36909,"vw":22.727408},{"c":22.745,"h":22.75,"l":22.735,"n":316,"o":22.735,"t":"2026-10-15T17:50:00Z","v":47718,"vw":22.743742},{"c":22.725,"h":22.74,"l":22.71,"n":284,"o":22.74,"t":"2026-10-15T17:55:00Z","v":32739,"vw":22.725938},{"c":22.735,"h":22.735,"l":22.7,"n":512,"o":22.73,"t":"2026-10-15T18:00:00Z","v":68824,"vw":22.713609},{"c":22.745,"h":22.75,"l":22.725,"n":298,"o":22.73,"t":"2026-10-15T18:05:00Z","v":28577,"vw":22.736775},{"c":22.755,"h":22.755,"l":22.74,"n":251,"o":22.745,"t":"2026-10-15T18:10:00Z","v":24306,"vw":22.748379},{"c":22.75,"h":22.755,"l":22.74,"n":254,"o":22.75,"t":"2026-10-15T18:15:00Z","v":21837,"vw":22.748226},{"c":22.75,"h":22.755,"l":22.745,"n":360,"o":22.745,"t":"2026-10-15T18:20:00Z","v":40233,"vw":22.750385},{"c":22.765,"h":22.765,"l":22.755,"n":378,"o":22.755,"t":"2026-10-15T18:25:00Z","v":61704,"vw":22.758891},{"c":22.745,"h":22.775,"l":22.74,"n":330,"o":22.765,"t":"2026-10-15T18:30:00Z","v":31027,"vw":22.758481},{"c":22.705,"h":22.745,"l":22.7,"n":237,"o":22.745,"t":"2026-10-15T18:35:00Z","v":28489,"vw":22.723616},{"c":22.69,"h":22.72,"l":22.69,"n":306,"o":22.71,"t":"2026-10-15T18:40:00Z","v":49853,"vw":22.711336},{"c":22.68,"h":22.695,"l":22.68,"n":259,"o":22.69,"t":"2026-10-15T18:45:00Z","v":29925,"vw":22.687982},{"c":22.665,"h":22.675,"l":22.66,"n":263,"o":22.675,"t":"2026-10-15T18:50:00Z","v":28713,"vw":22.665854},{"c":22.6495,"h":22.67,"l":22.63,"n":398,"o":22.665,"t":"2026-10-15T18:55:00Z","v":46961,"vw":22.649748},{"c":22.6507,"h":22.655,"l":22.635,"n":255,"o":22.65,"t":"2026-10-15T19:00:00Z","v":20509,"vw":22.646231},{"c":22.655,"h":22.655,"l":22.63,"n":289,"o":22.65,"t":"2026-10-15T19:05:00Z","v":20645,"vw":22.642906},{"c":22.655,"h":22.66,"l":22.64,"n":305,"o":22.656,"t":"2026-10-15T19:10:00Z","v":22665,"vw":22.651434},{"c":22.6296,"h":22.665,"l":22.62,"n":518,"o":22.655,"t":"2026-10-15T19:15:00Z","v":63220,"vw":22.639008},{"c":22.635,"h":22.64,"l":22.625,"n":257,"o":22.63,"t":"2026-10-15T19:20:00Z","v":29264,"vw":22.631741},{"c":22.625,"h":22.635,"l":22.61,"n":604,"o":22.63,"t":"2026-10-15T19:25:00Z","v":65464,"vw":22.624945},{"c":22.64,"h":22.65,"l":22.62,"n":398,"o":22.625,"t":"2026-10-15T19:30:00Z","v":42972,"vw":22.637463},{"c":22.635,"h":22.65,"l":22.625,"n":482,"o":22.645,"t":"2026-10-15T19:35:00Z","v":53609,"vw":22.633628},{"c":22.655,"h":22.66,"l":22.625,"n":584,"o":22.635,"t":"2026-10-15T19:40:00Z","v":101304,"vw":22.640224},{"c":22.7,"h":22.705,"l":22.655,"n":997,"o":22.655,"t":"2026-10-15T19:45:00Z","v":133233,"vw":22.683979},{"c":22.64,"h":22.7,"l":22.64,"n":1600,"o":22.69,"t":"2026-10-15T19:50:00Z","v":263058,"vw":22.677904},{"c":22.66,"h":22.69,"l":22.61,"n":3882,"o":22.6431,"t":"2026-10-15T19:55:00Z","v":624878,"vw":22.651837},{"c":22.67,"h":22.67,"l":22.67,"n":59,"o":22.67,"t":"2026-10-15T20:00:00Z","v":1214809,"vw":22.67},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-16T08:10:00Z","v":100,"vw":22.79},{"c":22.71,"h":22.835,"l":22.69,"n":277,"o":22.81,"t":"2026-10-16T13:30:00Z","v":212144,"vw":22.799915},{"c":22.83,"h":22.835,"l":22.72,"n":465,"o":22.72,"t":"2026-10-16T13:35:00Z","v":33962,"vw":22.787015},{"c":22.86,"h":22.875,"l":22.815,"n":549,"o":22.83,"t":"2026-10-16T13:40:00Z","v":51358,"vw":22.84484},{"c":22.92,"h":22.92,"l":22.855,"n":454,"o":22.865,"t":"2026-10-16T13:45:00Z","v":37035,"vw":22.878663},{"c":22.93,"h":22.96,"l":22.9223,"n":365,"o":22.9258,"t":"2026-10-16T13:50:00Z","v":74895,"vw":22.94398},{"c":22.95,"h":22.98,"l":22.92,"n":657,"o":22.92,"t":"2026-10-16T13:55:00Z","v":94881,"vw":22.959188},{"c":23,"h":23.01,"l":22.955,"n":544,"o":22.96,"t":"2026-10-16T14:00:00Z","v":142640,"vw":22.996569},{"c":22.98,"h":23.015,"l":22.955,"n":372,"o":23,"t":"2026-10-16T14:05:00Z","v":41396,"vw":22.988637},{"c":22.955,"h":23.0051,"l":22.944,"n":414,"o":22.976,"t":"2026-10-16T14:10:00Z","v":45369,"vw":22.974454},{"c":22.945,"h":22.96,"l":22.9401,"n":286,"o":22.955,"t":"2026-10-16T14:15:00Z","v":44749,"vw":22.948086},{"c":22.97,"h":22.975,"l":22.95,"n":460,"o":22.95,"t":"2026-10-16T14:20:00Z","v":32877,"vw":22.961416},{"c":22.98,"h":22.99,"l":22.965,"n":333,"o":22.975,"t":"2026-10-16T14:25:00Z","v":29423,"vw":22.977834},{"c":22.9511,"h":22.99,"l":22.95,"n":325,"o":22.97,"t":"2026-10-16T14:30:00Z","v":28478,"vw":22.972578},{"c":22.925,"h":22.95,"l":22.91,"n":400,"o":22.95,"t":"2026-10-16T14:35:00Z","v":85646,"vw":22.933649},{"c":22.875,"h":22.925,"l":22.875,"n":288,"o":22.925,"t":"2026-10-16T14:40:00Z","v":25503,"vw":22.905223},{"c":22.88,"h":22.905,"l":22.87,"n":393,"o":22.875,"t":"2026-10-16T14:45:00Z","v":80957,"vw":22.88657},{"c":22.915,"h":22.925,"l":22.865,"n":374,"o":22.88,"t":"2026-10-16T14:50:00Z","v":65165,"vw":22.896694},{"c":22.92,"h":22.935,"l":22.915,"n":255,"o":22.92,"t":"2026-10-16T14:55:00Z","v":24032,"vw":22.923289},{"c":22.97,"h":22.97,"l":22.92,"n":305,"o":22.925,"t":"2026-10-16T15:00:00Z","v":32456,"vw":22.940504},{"c":23.01,"h":23.01,"l":22.9613,"n":385,"o":22.97,"t":"2026-10-16T15:05:00Z","v":38244,"vw":22.982489},{"c":23.03,"h":23.045,"l":22.995,"n":437,"o":23.01,"t":"2026-10-16T15:10:00Z","v":50349,"vw":23.02225},{"c":23.035,"h":23.06,"l":23.0313,"n":346,"o":23.0313,"t":"2026-10-16T15:15:00Z","v":43679,"vw":23.04544},{"c":23.0498,"h":23.07,"l":23.03,"n":629,"o":23.03,"t":"2026-10-16T15:20:00Z","v":90976,"vw":23.051707},{"c":23.03,"h":23.065,"l":23.025,"n":424,"o":23.045,"t":"2026-10-16T15:25:00Z","v":60679,"vw":23.044265},{"c":23.025,"h":23.05,"l":23.02,"n":302,"o":23.025,"t":"2026-10-16T15:30:00Z","v":27454,"vw":23.034648},{"c":23.01,"h":23.055,"l":23.01,"n":272,"o":23.03,"t":"2026-10-16T15:35:00Z","v":25380,"vw":23.031934},{"c":22.975,"h":23.015,"l":22.975,"n":526,"o":23.0112,"t":"2026-10-16T15:40:00Z","v":81726,"vw":22.999492},{"c":22.935,"h":22.99,"l":22.93,"n":409,"o":22.975,"t":"2026-10-16T15:45:00Z","v":63372,"vw":22.962008},{"c":22.95,"h":22.95,"l":22.92,"n":383,"o":22.93,"t":"2026-10-16T15:50:00Z","v":40898,"vw":22.936304},{"c":22.935,"h":22.96,"l":22.93,"n":375,"o":22.94,"t":"2026-10-16T15:55:00Z","v":54900,"vw":22.948636},{"c":22.91,"h":22.945,"l":22.89,"n":359,"o":22.935,"t":"2026-10-16T16:00:00Z","v":36127,"vw":22.924395},{"c":22.91,"h":22.915,"l":22.895,"n":268,"o":22.915,"t":"2026-10-16T16:05:00Z","v":28642,"vw":22.903522},{"c":22.89,"h":22.92,"l":22.875,"n":487,"o":22.915,"t":"2026-10-16T16:10:00Z","v":70220,"vw":22.908856},{"c":22.885,"h":22.9,"l":22.885,"n":337,"o":22.8896,"t":"2026-10-16T16:15:00Z","v":26567,"vw":22.890182},{"c":22.875,"h":22.9,"l":22.87,"n":299,"o":22.89,"t":"2026-10-16T16:20:00Z","v":25257,"vw":22.885872},{"c":22.86,"h":22.895,"l":22.86,"n":413,"o":22.875,"t":"2026-10-16T16:25:00Z","v":44395,"vw":22.882222},{"c":22.855,"h":22.875,"l":22.855,"n":303,"o":22.86,"t":"2026-10-16T16:30:00Z","v":62461,"vw":22.867954},{"c":22.825,"h":22.855,"l":22.825,"n":335,"o":22.855,"t":"2026-10-16T16:35:00Z","v":39611,"vw":22.840246},{"c":22.835,"h":22.85,"l":22.825,"n":283,"o":22.825,"t":"2026-10-16T16:40:00Z","v":24023,"vw":22.840295},{"c":22.825,"h":22.845,"l":22.825,"n":288,"o":22.835,"t":"2026-10-16T16:45:00Z","v":35076,"vw":22.839567},{"c":22.875,"h":22.875,"l":22.81,"n":321,"o":22.825,"t":"2026-10-16T16:50:00Z","v":32707,"vw":22.830624},{"c":22.865,"h":22.875,"l":22.855,"n":243,"o":22.87,"t":"2026-10-16T16:55:00Z","v":26698,"vw":22.863478},{"c":22.865,"h":22.875,"l":22.8536,"n":341,"o":22.865,"t":"2026-10-16T17:00:00Z","v":30808,"vw":22.864861},{"c":22.87,"h":22.87,"l":22.855,"n":294,"o":22.865,"t":"2026-10-16T17:05:00Z","v":15938,"vw":22.865078},{"c":22.86,"h":22.87,"l":22.845,"n":386,"o":22.8675,"t":"2026-10-16T17:10:00Z","v":28179,"vw":22.856506},{"c":22.835,"h":22.86,"l":22.825,"n":275,"o":22.86,"t":"2026-10-16T17:15:00Z","v":17008,"vw":22.843666},{"c":22.855,"h":22.86,"l":22.825,"n":378,"o":22.835,"t":"2026-10-16T17:20:00Z","v":27819,"vw":22.843014},{"c":22.845,"h":22.865,"l":22.835,"n":281,"o":22.865,"t":"2026-10-16T17:25:00Z","v":16115,"vw":22.848349},{"c":22.895,"h":22.895,"l":22.845,"n":443,"o":22.845,"t":"2026-10-16T17:30:00Z","v":56388,"vw":22.865411},{"c":22.885,"h":22.91,"l":22.88,"n":461,"o":22.895,"t":"2026-10-16T17:35:00Z","v":63890,"vw":22.902822},{"c":22.925,"h":22.93,"l":22.88,"n":373,"o":22.885,"t":"2026-10-16T17:40:00Z","v":43704,"vw":22.907773},{"c":22.92,"h":22.94,"l":22.92,"n":325,"o":22.925,"t":"2026-10-16T17:45:00Z","v":41823,"vw":22.928567},{"c":22.885,"h":22.92,"l":22.88,"n":334,"o":22.92,"t":"2026-10-16T17:50:00Z","v":27757,"vw":22.900694},{"c":22.885,"h":22.89,"l":22.875,"n":320,"o":22.88,"t":"2026-10-16T17:55:00Z","v":27519,"vw":22.880963},{"c":22.9,"h":22.9,"l":22.88,"n":397,"o":22.89,"t":"2026-10-16T18:00:00Z","v":29086,"vw":22.894171},{"c":22.91,"h":22.91,"l":22.88,"n":583,"o":22.895,"t":"2026-10-16T18:05:00Z","v":66417,"vw":22.899779},{"c":22.885,"h":22.91,"l":22.885,"n":397,"o":22.905,"t":"2026-10-16T18:10:00Z","v":23296,"vw":22.896945},{"c":22.865,"h":22.9,"l":22.865,"n":372,"o":22.885,"t":"2026-10-16T18:15:00Z","v":36422,"vw":22.885328},{"c":22.86,"h":22.865,"l":22.845,"n":323,"o":22.86,"t":"2026-10-16T18:20:00Z","v":25036,"vw":22.85604},{"c":22.855,"h":22.865,"l":22.85,"n":285,"o":22.865,"t":"2026-10-16T18:25:00Z","v":33392,"vw":22.856794},{"c":22.845,"h":22.855,"l":22.835,"n":328,"o":22.855,"t":"2026-10-16T18:30:00Z","v":30118,"vw":22.84736},{"c":22.865,"h":22.865,"l":22.84,"n":389,"o":22.84,"t":"2026-10-16T18:35:00Z","v":19991,"vw":22.852871},{"c":22.845,"h":22.87,"l":22.84,"n":358,"o":22.865,"t":"2026-10-16T18:40:00Z","v":39461,"vw":22.851747},{"c":22.835,"h":22.855,"l":22.835,"n":376,"o":22.85,"t":"2026-10-16T18:45:00Z","v":33529,"vw":22.846976},{"c":22.8601,"h":22.865,"l":22.835,"n":395,"o":22.835,"t":"2026-10-16T18:50:00Z","v":36121,"vw":22.848699},{"c":22.865,"h":22.87,"l":22.845,"n":440,"o":22.86,"t":"2026-10-16T18:55:00Z","v":39438,"vw":22.857633},{"c":22.885,"h":22.885,"l":22.86,"n":468,"o":22.865,"t":"2026-10-16T19:00:00Z","v":39728,"vw":22.874304},{"c":22.885,"h":22.9,"l":22.8809,"n":323,"o":22.885,"t":"2026-10-16T19:05:00Z","v":44482,"vw":22.887389},{"c":22.905,"h":22.91,"l":22.88,"n":548,"o":22.885,"t":"2026-10-16T19:10:00Z","v":40326,"vw":22.895879},{"c":22.875,"h":22.92,"l":22.865,"n":699,"o":22.9013,"t":"2026-10-16T19:15:00Z","v":64005,"vw":22.897839},{"c":22.885,"h":22.885,"l":22.87,"n":559,"o":22.88,"t":"2026-10-16T19:20:00Z","v":41783,"vw":22.878308},{"c":22.885,"h":22.89,"l":22.86,"n":520,"o":22.885,"t":"2026-10-16T19:25:00Z","v":42106,"vw":22.875716},{"c":22.895,"h":22.905,"l":22.88,"n":910,"o":22.885,"t":"2026-10-16T19:30:00Z","v":104304,"vw":22.896162},{"c":22.89,"h":22.9,"l":22.875,"n":661,"o":22.9,"t":"2026-10-16T19:35:00Z","v":49459,"vw":22.884539},{"c":22.905,"h":22.91,"l":22.8801,"n":669,"o":22.895,"t":"2026-10-16T19:40:00Z","v":66061,"vw":22.896079},{"c":22.8889,"h":22.91,"l":22.87,"n":827,"o":22.905,"t":"2026-10-16T19:45:00Z","v":84298,"vw":22.889499},{"c":22.895,"h":22.915,"l":22.8812,"n":926,"o":22.89,"t":"2026-10-16T19:50:00Z","v":100029,"vw":22.900076},{"c":22.905,"h":22.91,"l":22.875,"n":2604,"o":22.895,"t":"2026-10-16T19:55:00Z","v":285265,"vw":22.892207},{"c":22.91,"h":22.91,"l":22.91,"n":67,"o":22.91,"t":"2026-10-16T20:00:00Z","v":1576752,"vw":22.91},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-16T20:25:00Z","v":592676,"vw":22.91},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-16T21:25:00Z","v":100,"vw":22.95},{"c":22.7,"h":22.83,"l":22.65,"n":395,"o":22.83,"t":"2026-10-19T13:30:00Z","v":68840,"vw":22.73207},{"c":22.72,"h":22.735,"l":22.67,"n":234,"o":22.68,"t":"2026-10-19T13:35:00Z","v":21412,"vw":22.703416},{"c":22.7,"h":22.74,"l":22.7,"n":268,"o":22.71,"t":"2026-10-19T13:40:00Z","v":18588,"vw":22.713276},{"c":22.67,"h":22.72,"l":22.6604,"n":524,"o":22.695,"t":"2026-10-19T13:45:00Z","v":75504,"vw":22.689419},{"c":22.635,"h":22.66,"l":22.615,"n":349,"o":22.66,"t":"2026-10-19T13:50:00Z","v":117580,"vw":22.638792},{"c":22.71,"h":22.72,"l":22.635,"n":547,"o":22.635,"t":"2026-10-19T13:55:00Z","v":69817,"vw":22.680653},{"c":22.715,"h":22.715,"l":22.68,"n":457,"o":22.71,"t":"2026-10-19T14:00:00Z","v":53238,"vw":22.695519},{"c":22.715,"h":22.72,"l":22.66,"n":426,"o":22.715,"t":"2026-10-19T14:05:00Z","v":67834,"vw":22.694588},{"c":22.69,"h":22.715,"l":22.68,"n":370,"o":22.7143,"t":"2026-10-19T14:10:00Z","v":32121,"vw":22.699071},{"c":22.705,"h":22.73,"l":22.69,"n":276,"o":22.69,"t":"2026-10-19T14:15:00Z","v":16120,"vw":22.705461},{"c":22.685,"h":22.71,"l":22.685,"n":246,"o":22.71,"t":"2026-10-19T14:20:00Z","v":9354,"vw":22.694409},{"c":22.665,"h":22.6902,"l":22.66,"n":292,"o":22.685,"t":"2026-10-19T14:25:00Z","v":26205,"vw":22.680455},{"c":22.64,"h":22.68,"l":22.64,"n":256,"o":22.665,"t":"2026-10-19T14:30:00Z","v":17058,"vw":22.660879},{"c":22.64,"h":22.66,"l":22.6289,"n":284,"o":22.6377,"t":"2026-10-19T14:35:00Z","v":26376,"vw":22.64685},{"c":22.62,"h":22.64,"l":22.605,"n":228,"o":22.64,"t":"2026-10-19T14:40:00Z","v":18751,"vw":22.621227},{"c":22.62,"h":22.63,"l":22.6082,"n":364,"o":22.615,"t":"2026-10-19T14:45:00Z","v":26966,"vw":22.616264},{"c":22.6399,"h":22.65,"l":22.615,"n":325,"o":22.62,"t":"2026-10-19T14:50:00Z","v":28992,"vw":22.632106},{"c":22.67,"h":22.675,"l":22.64,"n":250,"o":22.64,"t":"2026-10-19T14:55:00Z","v":16708,"vw":22.649319},{"c":22.695,"h":22.695,"l":22.665,"n":225,"o":22.6664,"t":"2026-10-19T15:00:00Z","v":22436,"vw":22.682187},{"c":22.681,"h":22.7,"l":22.67,"n":304,"o":22.69,"t":"2026-10-19T15:05:00Z","v":30978,"vw":22.682458},{"c":22.7012,"h":22.7012,"l":22.68,"n":250,"o":22.68,"t":"2026-10-19T15:10:00Z","v":28110,"vw":22.694938},{"c":22.6886,"h":22.7075,"l":22.675,"n":326,"o":22.7,"t":"2026-10-19T15:15:00Z","v":41078,"vw":22.688578},{"c":22.665,"h":22.685,"l":22.66,"n":233,"o":22.685,"t":"2026-10-19T15:20:00Z","v":15890,"vw":22.671875},{"c":22.645,"h":22.661,"l":22.645,"n":307,"o":22.661,"t":"2026-10-19T15:25:00Z","v":28229,"vw":22.651681},{"c":22.645,"h":22.655,"l":22.64,"n":258,"o":22.645,"t":"2026-10-19T15:30:00Z","v":23288,"vw":22.647619},{"c":22.665,"h":22.67,"l":22.64,"n":335,"o":22.65,"t":"2026-10-19T15:35:00Z","v":27604,"vw":22.656351},{"c":22.65,"h":22.665,"l":22.65,"n":241,"o":22.66,"t":"2026-10-19T15:40:00Z","v":20687,"vw":22.657466},{"c":22.64,"h":22.66,"l":22.64,"n":275,"o":22.65,"t":"2026-10-19T15:45:00Z","v":25889,"vw":22.65287},{"c":22.63,"h":22.645,"l":22.62,"n":209,"o":22.645,"t":"2026-10-19T15:50:00Z","v":19055,"vw":22.635945},{"c":22.625,"h":22.6351,"l":22.62,"n":273,"o":22.62,"t":"2026-10-19T15:55:00Z","v":21643,"vw":22.629831},{"c":22.605,"h":22.625,"l":22.585,"n":358,"o":22.625,"t":"2026-10-19T16:00:00Z","v":21593,"vw":22.60349},{"c":22.6,"h":22.61,"l":22.58,"n":276,"o":22.605,"t":"2026-10-19T16:05:00Z","v":15923,"vw":22.596648},{"c":22.605,"h":22.61,"l":22.59,"n":249,"o":22.6,"t":"2026-10-19T16:10:00Z","v":15509,"vw":22.599899},{"c":22.6201,"h":22.625,"l":22.595,"n":261,"o":22.595,"t":"2026-10-19T16:15:00Z","v":16599,"vw":22.616089},{"c":22.625,"h":22.625,"l":22.605,"n":257,"o":22.625,"t":"2026-10-19T16:20:00Z","v":24265,"vw":22.615811},{"c":22.635,"h":22.635,"l":22.615,"n":355,"o":22.625,"t":"2026-10-19T16:25:00Z","v":45366,"vw":22.623707},{"c":22.625,"h":22.64,"l":22.62,"n":277,"o":22.63,"t":"2026-10-19T16:30:00Z","v":24138,"vw":22.624406},{"c":22.6163,"h":22.625,"l":22.605,"n":258,"o":22.625,"t":"2026-10-19T16:35:00Z","v":36581,"vw":22.61678},{"c":22.615,"h":22.615,"l":22.615,"n":170,"o":22.615,"t":"2026-10-19T16:40:00Z","v":7097,"vw":22.615},{"c":22.62,"h":22.63,"l":22.6126,"n":279,"o":22.615,"t":"2026-10-19T16:45:00Z","v":16469,"vw":22.620196},{"c":22.63,"h":22.635,"l":22.615,"n":348,"o":22.615,"t":"2026-10-19T16:50:00Z","v":39236,"vw":22.62967},{"c":22.65,"h":22.65,"l":22.625,"n":350,"o":22.63,"t":"2026-10-19T16:55:00Z","v":26629,"vw":22.634125},{"c":22.64,"h":22.66,"l":22.63,"n":380,"o":22.65,"t":"2026-10-19T17:00:00Z","v":42379,"vw":22.642559},{"c":22.66,"h":22.66,"l":22.635,"n":308,"o":22.64,"t":"2026-10-19T17:05:00Z","v":19904,"vw":22.649389},{"c":22.655,"h":22.66,"l":22.655,"n":183,"o":22.66,"t":"2026-10-19T17:10:00Z","v":10163,"vw":22.657534},{"c":22.655,"h":22.66,"l":22.65,"n":275,"o":22.655,"t":"2026-10-19T17:15:00Z","v":22637,"vw":22.655954},{"c":22.645,"h":22.655,"l":22.64,"n":255,"o":22.655,"t":"2026-10-19T17:20:00Z","v":18241,"vw":22.648502},{"c":22.655,"h":22.66,"l":22.645,"n":374,"o":22.645,"t":"2026-10-19T17:25:00Z","v":43671,"vw":22.651799},{"c":22.64,"h":22.655,"l":22.635,"n":413,"o":22.655,"t":"2026-10-19T17:30:00Z","v":40035,"vw":22.640677},{"c":22.645,"h":22.65,"l":22.625,"n":321,"o":22.635,"t":"2026-10-19T17:35:00Z","v":28992,"vw":22.632461},{"c":22.64,"h":22.655,"l":22.635,"n":459,"o":22.645,"t":"2026-10-19T17:40:00Z","v":51727,"vw":22.64458},{"c":22.655,"h":22.655,"l":22.6401,"n":238,"o":22.6479,"t":"2026-10-19T17:45:00Z","v":16430,"vw":22.650421},{"c":22.69,"h":22.7,"l":22.65,"n":421,"o":22.655,"t":"2026-10-19T17:50:00Z","v":38960,"vw":22.680898},{"c":22.7,"h":22.72,"l":22.7,"n":327,"o":22.7,"t":"2026-10-19T17:55:00Z","v":36124,"vw":22.707684},{"c":22.735,"h":22.74,"l":22.695,"n":760,"o":22.7,"t":"2026-10-19T18:00:00Z","v":99018,"vw":22.722838},{"c":22.7,"h":22.74,"l":22.7,"n":470,"o":22.7351,"t":"2026-10-19T18:05:00Z","v":45366,"vw":22.720242},{"c":22.695,"h":22.71,"l":22.695,"n":454,"o":22.7,"t":"2026-10-19T18:10:00Z","v":69323,"vw":22.701921},{"c":22.71,"h":22.71,"l":22.6801,"n":473,"o":22.7,"t":"2026-10-19T18:15:00Z","v":50299,"vw":22.694388},{"c":22.695,"h":22.7069,"l":22.69,"n":324,"o":22.7069,"t":"2026-10-19T18:20:00Z","v":32714,"vw":22.695362},{"c":22.7,"h":22.7088,"l":22.69,"n":429,"o":22.695,"t":"2026-10-19T18:25:00Z","v":34592,"vw":22.699199},{"c":22.695,"h":22.7,"l":22.6901,"n":286,"o":22.695,"t":"2026-10-19T18:30:00Z","v":14063,"vw":22.694941},{"c":22.695,"h":22.7,"l":22.69,"n":276,"o":22.69,"t":"2026-10-19T18:35:00Z","v":11791,"vw":22.694819},{"c":22.675,"h":22.695,"l":22.67,"n":377,"o":22.695,"t":"2026-10-19T18:40:00Z","v":29039,"vw":22.679039},{"c":22.66,"h":22.6788,"l":22.66,"n":348,"o":22.675,"t":"2026-10-19T18:45:00Z","v":21918,"vw":22.670032},{"c":22.655,"h":22.67,"l":22.655,"n":229,"o":22.665,"t":"2026-10-19T18:50:00Z","v":12206,"vw":22.657036},{"c":22.655,"h":22.66,"l":22.65,"n":222,"o":22.655,"t":"2026-10-19T18:55:00Z","v":15143,"vw":22.652288},{"c":22.655,"h":22.66,"l":22.635,"n":533,"o":22.65,"t":"2026-10-19T19:00:00Z","v":54994,"vw":22.644445},{"c":22.6788,"h":22.6788,"l":22.65,"n":392,"o":22.655,"t":"2026-10-19T19:05:00Z","v":29720,"vw":22.667528},{"c":22.675,"h":22.68,"l":22.67,"n":318,"o":22.675,"t":"2026-10-19T19:10:00Z","v":35392,"vw":22.673288},{"c":22.7,"h":22.7,"l":22.675,"n":418,"o":22.68,"t":"2026-10-19T19:15:00Z","v":35896,"vw":22.685996},{"c":22.685,"h":22.705,"l":22.685,"n":558,"o":22.69,"t":"2026-10-19T19:20:00Z","v":58249,"vw":22.695002},{"c":22.695,"h":22.6999,"l":22.685,"n":361,"o":22.685,"t":"2026-10-19T19:25:00Z","v":22673,"vw":22.692516},{"c":22.665,"h":22.7,"l":22.6599,"n":772,"o":22.695,"t":"2026-10-19T19:30:00Z","v":80733,"vw":22.689505},{"c":22.705,"h":22.71,"l":22.665,"n":697,"o":22.665,"t":"2026-10-19T19:35:00Z","v":75808,"vw":22.688456},{"c":22.69,"h":22.71,"l":22.67,"n":764,"o":22.705,"t":"2026-10-19T19:40:00Z","v":93985,"vw":22.687653},{"c":22.685,"h":22.705,"l":22.67,"n":749,"o":22.69,"t":"2026-10-19T19:45:00Z","v":78043,"vw":22.688959},{"c":22.685,"h":22.71,"l":22.68,"n":716,"o":22.68,"t":"2026-10-19T19:50:00Z","v":59217,"vw":22.693221},{"c":22.68,"h":22.72,"l":22.67,"n":2947,"o":22.69,"t":"2026-10-19T19:55:00Z","v":382297,"vw":22.692342},{"c":22.69,"h":22.69,"l":22.68,"n":68,"o":22.68,"t":"2026-10-19T20:00:00Z","v":1101654,"vw":22.689858},{"c":22.865,"h":22.875,"l":22.76,"n":257,"o":22.81,"t":"2026-10-20T13:30:00Z","v":63591,"vw":22.813971},{"c":22.975,"h":22.975,"l":22.865,"n":394,"o":22.87,"t":"2026-10-20T13:35:00Z","v":42465,"vw":22.932383},{"c":23.035,"h":23.07,"l":22.975,"n":410,"o":22.975,"t":"2026-10-20T13:40:00Z","v":50048,"vw":23.025876},{"c":23.11,"h":23.125,"l":23.05,"n":655,"o":23.05,"t":"2026-10-20T13:45:00Z","v":69606,"vw":23.090552},{"c":23.07,"h":23.13,"l":23.07,"n":499,"o":23.11,"t":"2026-10-20T13:50:00Z","v":50852,"vw":23.096908},{"c":23.015,"h":23.09,"l":22.985,"n":362,"o":23.07,"t":"2026-10-20T13:55:00Z","v":28466,"vw":23.02158},{"c":22.955,"h":23.015,"l":22.935,"n":588,"o":23.015,"t":"2026-10-20T14:00:00Z","v":53549,"vw":22.963523},{"c":22.91,"h":22.96,"l":22.905,"n":346,"o":22.96,"t":"2026-10-20T14:05:00Z","v":24924,"vw":22.926623},{"c":22.955,"h":22.965,"l":22.915,"n":433,"o":22.915,"t":"2026-10-20T14:10:00Z","v":27351,"vw":22.937067},{"c":22.9975,"h":22.9975,"l":22.945,"n":318,"o":22.955,"t":"2026-10-20T14:15:00Z","v":26215,"vw":22.976784},{"c":23.045,"h":23.0458,"l":22.9823,"n":359,"o":22.99,"t":"2026-10-20T14:20:00Z","v":25162,"vw":23.013055},{"c":23.025,"h":23.045,"l":23.015,"n":305,"o":23.045,"t":"2026-10-20T14:25:00Z","v":16774,"vw":23.024141},{"c":23.035,"h":23.055,"l":23.025,"n":478,"o":23.025,"t":"2026-10-20T14:30:00Z","v":32820,"vw":23.040282},{"c":23.035,"h":23.065,"l":23.025,"n":428,"o":23.035,"t":"2026-10-20T14:35:00Z","v":65074,"vw":23.038311},{"c":23.05,"h":23.055,"l":23.01,"n":379,"o":23.035,"t":"2026-10-20T14:40:00Z","v":34596,"vw":23.033357},{"c":23.045,"h":23.055,"l":23.025,"n":306,"o":23.045,"t":"2026-10-20T14:45:00Z","v":42290,"vw":23.041913},{"c":23.025,"h":23.06,"l":23.025,"n":381,"o":23.045,"t":"2026-10-20T14:50:00Z","v":47450,"vw":23.047238},{"c":22.99,"h":23.03,"l":22.99,"n":307,"o":23.03,"t":"2026-10-20T14:55:00Z","v":38979,"vw":23.00666},{"c":22.9498,"h":22.995,"l":22.94,"n":377,"o":22.99,"t":"2026-10-20T15:00:00Z","v":32870,"vw":22.967405},{"c":22.945,"h":22.965,"l":22.94,"n":393,"o":22.9482,"t":"2026-10-20T15:05:00Z","v":55950,"vw":22.951014},{"c":22.985,"h":22.985,"l":22.95,"n":575,"o":22.95,"t":"2026-10-20T15:10:00Z","v":56341,"vw":22.968967},{"c":23,"h":23.0051,"l":22.98,"n":318,"o":22.98,"t":"2026-10-20T15:15:00Z","v":51877,"vw":22.99888},{"c":23,"h":23.01,"l":22.98,"n":366,"o":23,"t":"2026-10-20T15:20:00Z","v":29906,"vw":22.994882},{"c":22.975,"h":23,"l":22.965,"n":432,"o":22.9993,"t":"2026-10-20T15:25:00Z","v":47202,"vw":22.974341},{"c":22.965,"h":22.98,"l":22.96,"n":274,"o":22.975,"t":"2026-10-20T15:30:00Z","v":29244,"vw":22.971444},{"c":23.015,"h":23.015,"l":22.9501,"n":329,"o":22.965,"t":"2026-10-20T15:35:00Z","v":33318,"vw":22.981243},{"c":22.995,"h":23.015,"l":22.975,"n":238,"o":23.015,"t":"2026-10-20T15:40:00Z","v":19173,"vw":22.993561},{"c":22.975,"h":23,"l":22.97,"n":224,"o":23,"t":"2026-10-20T15:45:00Z","v":14904,"vw":22.983611},{"c":22.985,"h":22.99,"l":22.96,"n":287,"o":22.975,"t":"2026-10-20T15:50:00Z","v":32303,"vw":22.970646},{"c":22.945,"h":22.985,"l":22.945,"n":288,"o":22.985,"t":"2026-10-20T15:55:00Z","v":20855,"vw":22.970896},{"c":22.95,"h":22.96,"l":22.935,"n":268,"o":22.95,"t":"2026-10-20T16:00:00Z","v":19762,"vw":22.949973},{"c":22.945,"h":22.955,"l":22.935,"n":201,"o":22.945,"t":"2026-10-20T16:05:00Z","v":18651,"vw":22.945622},{"c":22.945,"h":22.95,"l":22.94,"n":122,"o":22.94,"t":"2026-10-20T16:10:00Z","v":6161,"vw":22.944277},{"c":22.925,"h":22.95,"l":22.925,"n":295,"o":22.945,"t":"2026-10-20T16:15:00Z","v":24882,"vw":22.93325},{"c":22.935,"h":22.94,"l":22.92,"n":288,"o":22.93,"t":"2026-10-20T16:20:00Z","v":24502,"vw":22.929981},{"c":22.94,"h":22.945,"l":22.935,"n":210,"o":22.94,"t":"2026-10-20T16:25:00Z","v":12019,"vw":22.942534},{"c":22.945,"h":22.95,"l":22.93,"n":250,"o":22.945,"t":"2026-10-20T16:30:00Z","v":15898,"vw":22.940697},{"c":22.955,"h":22.965,"l":22.9413,"n":264,"o":22.95,"t":"2026-10-20T16:35:00Z","v":18994,"vw":22.954514},{"c":22.955,"h":22.96,"l":22.945,"n":219,"o":22.955,"t":"2026-10-20T16:40:00Z","v":16266,"vw":22.952951},{"c":22.965,"h":22.97,"l":22.95,"n":263,"o":22.955,"t":"2026-10-20T16:45:00Z","v":23114,"vw":22.961914},{"c":22.94,"h":22.965,"l":22.94,"n":237,"o":22.965,"t":"2026-10-20T16:50:00Z","v":11033,"vw":22.953154},{"c":22.96,"h":22.965,"l":22.945,"n":277,"o":22.945,"t":"2026-10-20T16:55:00Z","v":17981,"vw":22.954257},{"c":22.965,"h":22.97,"l":22.96,"n":229,"o":22.965,"t":"2026-10-20T17:00:00Z","v":20467,"vw":22.963918},{"c":22.955,"h":22.9777,"l":22.95,"n":287,"o":22.965,"t":"2026-10-20T17:05:00Z","v":23713,"vw":22.96665},{"c":22.965,"h":22.98,"l":22.955,"n":231,"o":22.955,"t":"2026-10-20T17:10:00Z","v":20979,"vw":22.966734},{"c":22.955,"h":22.965,"l":22.95,"n":186,"o":22.965,"t":"2026-10-20T17:15:00Z","v":12869,"vw":22.956881},{"c":22.965,"h":22.965,"l":22.95,"n":267,"o":22.95,"t":"2026-10-20T17:20:00Z","v":16603,"vw":22.957753},{"c":22.95,"h":22.965,"l":22.945,"n":211,"o":22.965,"t":"2026-10-20T17:25:00Z","v":11702,"vw":22.956731},{"c":22.945,"h":22.96,"l":22.94,"n":243,"o":22.95,"t":"2026-10-20T17:30:00Z","v":18007,"vw":22.949273},{"c":22.95,"h":22.9551,"l":22.935,"n":257,"o":22.945,"t":"2026-10-20T17:35:00Z","v":21782,"vw":22.942122},{"c":22.955,"h":22.9551,"l":22.945,"n":159,"o":22.945,"t":"2026-10-20T17:40:00Z","v":11426,"vw":22.951904},{"c":22.985,"h":22.99,"l":22.955,"n":247,"o":22.96,"t":"2026-10-20T17:45:00Z","v":43704,"vw":22.964001},{"c":22.995,"h":22.995,"l":22.98,"n":161,"o":22.985,"t":"2026-10-20T17:50:00Z","v":12279,"vw":22.987523},{"c":22.99,"h":23,"l":22.985,"n":342,"o":22.995,"t":"2026-10-20T17:55:00Z","v":45250,"vw":22.992492},{"c":22.995,"h":23.01,"l":22.985,"n":359,"o":22.99,"t":"2026-10-20T18:00:00Z","v":34225,"vw":22.997311},{"c":23.01,"h":23.01,"l":22.99,"n":196,"o":22.995,"t":"2026-10-20T18:05:00Z","v":15222,"vw":22.999199},{"c":23.02,"h":23.02,"l":22.995,"n":345,"o":23.005,"t":"2026-10-20T18:10:00Z","v":50117,"vw":23.004954},{"c":23.025,"h":23.025,"l":23.015,"n":324,"o":23.02,"t":"2026-10-20T18:15:00Z","v":23532,"vw":23.021112},{"c":23.015,"h":23.03,"l":23.01,"n":272,"o":23.03,"t":"2026-10-20T18:20:00Z","v":14311,"vw":23.018961},{"c":23.035,"h":23.035,"l":23.01,"n":287,"o":23.015,"t":"2026-10-20T18:25:00Z","v":18142,"vw":23.022328},{"c":23.025,"h":23.035,"l":23.025,"n":313,"o":23.035,"t":"2026-10-20T18:30:00Z","v":23179,"vw":23.027241},{"c":23.035,"h":23.045,"l":23.03,"n":333,"o":23.03,"t":"2026-10-20T18:35:00Z","v":32945,"vw":23.033831},{"c":23.035,"h":23.0399,"l":23.025,"n":354,"o":23.035,"t":"2026-10-20T18:40:00Z","v":23294,"vw":23.032061},{"c":23.035,"h":23.04,"l":23.02,"n":336,"o":23.035,"t":"2026-10-20T18:45:00Z","v":25594,"vw":23.031823},{"c":23.045,"h":23.045,"l":23.03,"n":324,"o":23.035,"t":"2026-10-20T18:50:00Z","v":22086,"vw":23.039504},{"c":23.03,"h":23.04,"l":23.02,"n":376,"o":23.04,"t":"2026-10-20T18:55:00Z","v":21078,"vw":23.031203},{"c":23.03,"h":23.04,"l":23.0212,"n":438,"o":23.03,"t":"2026-10-20T19:00:00Z","v":37985,"vw":23.032439},{"c":23.035,"h":23.04,"l":23.025,"n":290,"o":23.025,"t":"2026-10-20T19:05:00Z","v":18707,"vw":23.031943},{"c":23.045,"h":23.045,"l":23.03,"n":357,"o":23.035,"t":"2026-10-20T19:10:00Z","v":24576,"vw":23.038383},{"c":23.0498,"h":23.05,"l":23.04,"n":332,"o":23.045,"t":"2026-10-20T19:15:00Z","v":20417,"vw":23.045168},{"c":23.045,"h":23.06,"l":23.02,"n":826,"o":23.05,"t":"2026-10-20T19:20:00Z","v":92528,"vw":23.038181},{"c":23.05,"h":23.06,"l":23.035,"n":514,"o":23.045,"t":"2026-10-20T19:25:00Z","v":60658,"vw":23.047555},{"c":23.04,"h":23.06,"l":23.04,"n":616,"o":23.045,"t":"2026-10-20T19:30:00Z","v":49743,"vw":23.049922},{"c":23.06,"h":23.06,"l":23.045,"n":622,"o":23.045,"t":"2026-10-20T19:35:00Z","v":52471,"vw":23.048884},{"c":23.065,"h":23.065,"l":23.05,"n":851,"o":23.055,"t":"2026-10-20T19:40:00Z","v":83462,"vw":23.057637},{"c":23.03,"h":23.065,"l":23.025,"n":798,"o":23.065,"t":"2026-10-20T19:45:00Z","v":78078,"vw":23.043529},{"c":22.9801,"h":23.025,"l":22.9801,"n":1018,"o":23.025,"t":"2026-10-20T19:50:00Z","v":156690,"vw":23.004178},{"c":23.01,"h":23.03,"l":22.985,"n":2815,"o":22.985,"t":"2026-10-20T19:55:00Z","v":360890,"vw":23.009732},{"c":23,"h":23,"l":23,"n":98,"o":23,"t":"2026-10-20T20:00:00Z","v":1453538,"vw":23},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T20:20:00Z","v":926362,"vw":23},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-21T13:15:00Z","v":215,"vw":23.15},{"c":22.93,"h":23.14,"l":22.93,"n":344,"o":23.14,"t":"2026-10-21T13:30:00Z","v":55223,"vw":23.028238},{"c":22.925,"h":22.95,"l":22.91,"n":382,"o":22.94,"t":"2026-10-21T13:35:00Z","v":46310,"vw":22.933528},{"c":22.9,"h":22.925,"l":22.88,"n":338,"o":22.925,"t":"2026-10-21T13:40:00Z","v":27312,"vw":22.899749},{"c":22.895,"h":22.915,"l":22.885,"n":353,"o":22.905,"t":"2026-10-21T13:45:00Z","v":28436,"vw":22.895838},{"c":22.935,"h":22.94,"l":22.895,"n":299,"o":22.905,"t":"2026-10-21T13:50:00Z","v":28091,"vw":22.915054},{"c":22.845,"h":22.9301,"l":22.825,"n":408,"o":22.93,"t":"2026-10-21T13:55:00Z","v":34896,"vw":22.87151},{"c":22.81,"h":22.85,"l":22.805,"n":472,"o":22.85,"t":"2026-10-21T14:00:00Z","v":35359,"vw":22.81852},{"c":22.775,"h":22.805,"l":22.77,"n":428,"o":22.805,"t":"2026-10-21T14:05:00Z","v":29021,"vw":22.782567},{"c":22.81,"h":22.835,"l":22.775,"n":465,"o":22.775,"t":"2026-10-21T14:10:00Z","v":37935,"vw":22.818209},{"c":22.815,"h":22.825,"l":22.7988,"n":290,"o":22.8077,"t":"2026-10-21T14:15:00Z","v":20224,"vw":22.809104},{"c":22.785,"h":22.815,"l":22.78,"n":313,"o":22.8,"t":"2026-10-21T14:20:00Z","v":27955,"vw":22.798595},{"c":22.805,"h":22.81,"l":22.775,"n":307,"o":22.7801,"t":"2026-10-21T14:25:00Z","v":26150,"vw":22.791345},{"c":22.8,"h":22.8251,"l":22.7934,"n":314,"o":22.805,"t":"2026-10-21T14:30:00Z","v":25280,"vw":22.812079},{"c":22.855,"h":22.855,"l":22.795,"n":349,"o":22.795,"t":"2026-10-21T14:35:00Z","v":31653,"vw":22.829657},{"c":22.835,"h":22.855,"l":22.825,"n":406,"o":22.855,"t":"2026-10-21T14:40:00Z","v":35464,"vw":22.837869},{"c":22.835,"h":22.855,"l":22.825,"n":486,"o":22.835,"t":"2026-10-21T14:45:00Z","v":50621,"vw":22.839525},{"c":22.785,"h":22.835,"l":22.78,"n":337,"o":22.835,"t":"2026-10-21T14:50:00Z","v":29294,"vw":22.802614},{"c":22.815,"h":22.825,"l":22.7823,"n":315,"o":22.785,"t":"2026-10-21T14:55:00Z","v":24575,"vw":22.805132},{"c":22.79,"h":22.81,"l":22.78,"n":320,"o":22.81,"t":"2026-10-21T15:00:00Z","v":38739,"vw":22.795726},{"c":22.785,"h":22.7951,"l":22.7723,"n":222,"o":22.785,"t":"2026-10-21T15:05:00Z","v":19096,"vw":22.787066},{"c":22.795,"h":22.815,"l":22.785,"n":236,"o":22.785,"t":"2026-10-21T15:10:00Z","v":20897,"vw":22.806582},{"c":22.785,"h":22.7951,"l":22.765,"n":306,"o":22.79,"t":"2026-10-21T15:15:00Z","v":27698,"vw":22.780333},{"c":22.795,"h":22.83,"l":22.79,"n":540,"o":22.79,"t":"2026-10-21T15:20:00Z","v":66510,"vw":22.81159},{"c":22.8251,"h":22.83,"l":22.79,"n":318,"o":22.79,"t":"2026-10-21T15:25:00Z","v":27937,"vw":22.806203},{"c":22.795,"h":22.815,"l":22.785,"n":243,"o":22.81,"t":"2026-10-21T15:30:00Z","v":21323,"vw":22.797453},{"c":22.825,"h":22.825,"l":22.79,"n":333,"o":22.795,"t":"2026-10-21T15:35:00Z","v":29426,"vw":22.80292},{"c":22.81,"h":22.835,"l":22.81,"n":279,"o":22.825,"t":"2026-10-21T15:40:00Z","v":29600,"vw":22.825465},{"c":22.83,"h":22.83,"l":22.82,"n":202,"o":22.82,"t":"2026-10-21T15:45:00Z","v":24707,"vw":22.824774},{"c":22.855,"h":22.86,"l":22.82,"n":267,"o":22.8299,"t":"2026-10-21T15:50:00Z","v":28092,"vw":22.847383},{"c":22.865,"h":22.8712,"l":22.85,"n":273,"o":22.855,"t":"2026-10-21T15:55:00Z","v":23173,"vw":22.859025},{"c":22.865,"h":22.87,"l":22.85,"n":344,"o":22.86,"t":"2026-10-21T16:00:00Z","v":33905,"vw":22.863462},{"c":22.865,"h":22.87,"l":22.86,"n":154,"o":22.865,"t":"2026-10-21T16:05:00Z","v":9575,"vw":22.865122},{"c":22.9,"h":22.9,"l":22.865,"n":325,"o":22.87,"t":"2026-10-21T16:10:00Z","v":27823,"vw":22.877272},{"c":22.8998,"h":22.905,"l":22.895,"n":287,"o":22.905,"t":"2026-10-21T16:15:00Z","v":29993,"vw":22.902143},{"c":22.91,"h":22.91,"l":22.89,"n":217,"o":22.9,"t":"2026-10-21T16:20:00Z","v":15467,"vw":22.901506},{"c":22.905,"h":22.905,"l":22.89,"n":277,"o":22.9009,"t":"2026-10-21T16:25:00Z","v":33574,"vw":22.899037},{"c":22.885,"h":22.905,"l":22.88,"n":304,"o":22.905,"t":"2026-10-21T16:30:00Z","v":34272,"vw":22.894187},{"c":22.89,"h":22.9,"l":22.88,"n":307,"o":22.885,"t":"2026-10-21T16:35:00Z","v":39292,"vw":22.888904},{"c":22.86,"h":22.895,"l":22.86,"n":350,"o":22.895,"t":"2026-10-21T16:40:00Z","v":36407,"vw":22.875191},{"c":22.875,"h":22.88,"l":22.8601,"n":254,"o":22.8612,"t":"2026-10-21T16:45:00Z","v":25885,"vw":22.871648},{"c":22.88,"h":22.88,"l":22.87,"n":201,"o":22.875,"t":"2026-10-21T16:50:00Z","v":15838,"vw":22.875859},{"c":22.905,"h":22.905,"l":22.875,"n":266,"o":22.875,"t":"2026-10-21T16:55:00Z","v":16181,"vw":22.892559},{"c":22.895,"h":22.905,"l":22.8912,"n":282,"o":22.905,"t":"2026-10-21T17:00:00Z","v":21739,"vw":22.901323},{"c":22.875,"h":22.89,"l":22.875,"n":212,"o":22.89,"t":"2026-10-21T17:05:00Z","v":16275,"vw":22.884489},{"c":22.855,"h":22.885,"l":22.8513,"n":260,"o":22.875,"t":"2026-10-21T17:10:00Z","v":17129,"vw":22.870989},{"c":22.855,"h":22.87,"l":22.855,"n":205,"o":22.855,"t":"2026-10-21T17:15:00Z","v":15859,"vw":22.86265},{"c":22.875,"h":22.875,"l":22.845,"n":286,"o":22.855,"t":"2026-10-21T17:20:00Z","v":25702,"vw":22.861177},{"c":22.855,"h":22.88,"l":22.85,"n":207,"o":22.875,"t":"2026-10-21T17:25:00Z","v":13192,"vw":22.865909},{"c":22.82,"h":22.855,"l":22.815,"n":324,"o":22.855,"t":"2026-10-21T17:30:00Z","v":30270,"vw":22.834489},{"c":22.805,"h":22.815,"l":22.795,"n":301,"o":22.815,"t":"2026-10-21T17:35:00Z","v":27481,"vw":22.806476},{"c":22.815,"h":22.815,"l":22.795,"n":261,"o":22.805,"t":"2026-10-21T17:40:00Z","v":16698,"vw":22.804729},{"c":22.82,"h":22.825,"l":22.805,"n":370,"o":22.82,"t":"2026-10-21T17:45:00Z","v":41547,"vw":22.817396},{"c":22.81,"h":22.82,"l":22.81,"n":232,"o":22.815,"t":"2026-10-21T17:50:00Z","v":14239,"vw":22.815526},{"c":22.8,"h":22.815,"l":22.795,"n":356,"o":22.8123,"t":"2026-10-21T17:55:00Z","v":23915,"vw":22.802874},{"c":22.785,"h":22.805,"l":22.78,"n":479,"o":22.795,"t":"2026-10-21T18:00:00Z","v":61324,"vw":22.7896},{"c":22.795,"h":22.795,"l":22.775,"n":359,"o":22.78,"t":"2026-10-21T18:05:00Z","v":24389,"vw":22.782911},{"c":22.81,"h":22.81,"l":22.795,"n":277,"o":22.795,"t":"2026-10-21T18:10:00Z","v":20518,"vw":22.799007},{"c":22.805,"h":22.81,"l":22.8,"n":194,"o":22.805,"t":"2026-10-21T18:15:00Z","v":16675,"vw":22.805631},{"c":22.82,"h":22.82,"l":22.8,"n":347,"o":22.81,"t":"2026-10-21T18:20:00Z","v":23018,"vw":22.806667},{"c":22.83,"h":22.84,"l":22.8101,"n":352,"o":22.815,"t":"2026-10-21T18:25:00Z","v":30760,"vw":22.825763},{"c":22.845,"h":22.845,"l":22.815,"n":487,"o":22.82,"t":"2026-10-21T18:30:00Z","v":88056,"vw":22.831649},{"c":22.8477,"h":22.855,"l":22.84,"n":323,"o":22.845,"t":"2026-10-21T18:35:00Z","v":35558,"vw":22.844928},{"c":22.845,"h":22.85,"l":22.84,"n":208,"o":22.845,"t":"2026-10-21T18:40:00Z","v":18709,"vw":22.844803},{"c":22.805,"h":22.85,"l":22.805,"n":527,"o":22.845,"t":"2026-10-21T18:45:00Z","v":81550,"vw":22.834247},{"c":22.825,"h":22.85,"l":22.8,"n":1168,"o":22.8,"t":"2026-10-21T18:50:00Z","v":177219,"vw":22.829215},{"c":22.77,"h":22.825,"l":22.77,"n":449,"o":22.825,"t":"2026-10-21T18:55:00Z","v":35232,"vw":22.799684},{"c":22.765,"h":22.77,"l":22.745,"n":399,"o":22.77,"t":"2026-10-21T19:00:00Z","v":79393,"vw":22.758358},{"c":22.725,"h":22.765,"l":22.725,"n":375,"o":22.765,"t":"2026-10-21T19:05:00Z","v":31289,"vw":22.746316},{"c":22.705,"h":22.73,"l":22.705,"n":403,"o":22.72,"t":"2026-10-21T19:10:00Z","v":37032,"vw":22.716096},{"c":22.7498,"h":22.75,"l":22.705,"n":420,"o":22.705,"t":"2026-10-21T19:15:00Z","v":37148,"vw":22.729328},{"c":22.755,"h":22.7551,"l":22.7301,"n":464,"o":22.75,"t":"2026-10-21T19:20:00Z","v":38613,"vw":22.746398},{"c":22.779,"h":22.779,"l":22.745,"n":554,"o":22.755,"t":"2026-10-21T19:25:00Z","v":51080,"vw":22.758411},{"c":22.745,"h":22.785,"l":22.745,"n":1160,"o":22.78,"t":"2026-10-21T19:30:00Z","v":167631,"vw":22.774927},{"c":22.755,"h":22.76,"l":22.735,"n":519,"o":22.75,"t":"2026-10-21T19:35:00Z","v":34425,"vw":22.746947},{"c":22.745,"h":22.76,"l":22.74,"n":512,"o":22.76,"t":"2026-10-21T19:40:00Z","v":35046,"vw":22.748711},{"c":22.735,"h":22.745,"l":22.71,"n":682,"o":22.745,"t":"2026-10-21T19:45:00Z","v":57702,"vw":22.725105},{"c":22.745,"h":22.78,"l":22.7223,"n":2027,"o":22.73,"t":"2026-10-21T19:50:00Z","v":373169,"vw":22.747883},{"c":22.725,"h":22.745,"l":22.71,"n":2650,"o":22.74,"t":"2026-10-21T19:55:00Z","v":425143,"vw":22.726471},{"c":22.72,"h":22.72,"l":22.72,"n":62,"o":22.72,"t":"2026-10-21T20:00:00Z","v":1522499,"vw":22.72},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-21T20:40:00Z","v":100,"vw":22.73},{"c":22.825,"h":22.85,"l":22.76,"n":145,"o":22.82,"t":"2026-10-22T13:30:00Z","v":26930,"vw":22.818947},{"c":22.9,"h":22.915,"l":22.84,"n":281,"o":22.84,"t":"2026-10-22T13:35:00Z","v":24024,"vw":22.878063},{"c":22.965,"h":22.985,"l":22.9,"n":477,"o":22.9,"t":"2026-10-22T13:40:00Z","v":49014,"vw":22.94879},{"c":23.03,"h":23.0451,"l":22.955,"n":415,"o":22.96,"t":"2026-10-22T13:45:00Z","v":34920,"vw":23.007602},{"c":23.04,"h":23.075,"l":23.02,"n":418,"o":23.03,"t":"2026-10-22T13:50:00Z","v":27758,"vw":23.048213},{"c":23.13,"h":23.14,"l":23.035,"n":568,"o":23.04,"t":"2026-10-22T13:55:00Z","v":47390,"vw":23.086055},{"c":23.105,"h":23.15,"l":23.08,"n":441,"o":23.14,"t":"2026-10-22T14:00:00Z","v":28665,"vw":23.106054},{"c":23.1658,"h":23.17,"l":23.1,"n":423,"o":23.1,"t":"2026-10-22T14:05:00Z","v":23928,"vw":23.139083},{"c":23.25,"h":23.25,"l":23.18,"n":359,"o":23.185,"t":"2026-10-22T14:10:00Z","v":23353,"vw":23.203291},{"c":23.265,"h":23.275,"l":23.245,"n":372,"o":23.25,"t":"2026-10-22T14:15:00Z","v":24409,"vw":23.261509},{"c":23.285,"h":23.305,"l":23.27,"n":696,"o":23.27,"t":"2026-10-22T14:20:00Z","v":91100,"vw":23.28624},{"c":23.315,"h":23.33,"l":23.2888,"n":465,"o":23.2888,"t":"2026-10-22T14:25:00Z","v":46258,"vw":23.312793},{"c":23.275,"h":23.35,"l":23.275,"n":638,"o":23.315,"t":"2026-10-22T14:30:00Z","v":60660,"vw":23.299328},{"c":23.32,"h":23.33,"l":23.265,"n":367,"o":23.275,"t":"2026-10-22T14:35:00Z","v":29726,"vw":23.294427},{"c":23.305,"h":23.33,"l":23.29,"n":336,"o":23.315,"t":"2026-10-22T14:40:00Z","v":29565,"vw":23.305954},{"c":23.305,"h":23.345,"l":23.285,"n":371,"o":23.31,"t":"2026-10-22T14:45:00Z","v":42220,"vw":23.307734},{"c":23.285,"h":23.32,"l":23.275,"n":486,"o":23.3077,"t":"2026-10-22T14:50:00Z","v":53047,"vw":23.298532},{"c":23.29,"h":23.31,"l":23.27,"n":396,"o":23.29,"t":"2026-10-22T14:55:00Z","v":34590,"vw":23.288429},{"c":23.285,"h":23.295,"l":23.26,"n":422,"o":23.285,"t":"2026-10-22T15:00:00Z","v":35052,"vw":23.278313},{"c":23.345,"h":23.345,"l":23.28,"n":576,"o":23.2813,"t":"2026-10-22T15:05:00Z","v":55898,"vw":23.317375},{"c":23.355,"h":23.365,"l":23.34,"n":390,"o":23.345,"t":"2026-10-22T15:10:00Z","v":34371,"vw":23.351839},{"c":23.31,"h":23.355,"l":23.31,"n":389,"o":23.355,"t":"2026-10-22T15:15:00Z","v":40846,"vw":23.333315},{"c":23.24,"h":23.31,"l":23.24,"n":411,"o":23.31,"t":"2026-10-22T15:20:00Z","v":28854,"vw":23.269992},{"c":23.215,"h":23.245,"l":23.1913,"n":419,"o":23.235,"t":"2026-10-22T15:25:00Z","v":34951,"vw":23.219657},{"c":23.245,"h":23.245,"l":23.205,"n":478,"o":23.215,"t":"2026-10-22T15:30:00Z","v":46268,"vw":23.22496},{"c":23.295,"h":23.3,"l":23.24,"n":400,"o":23.245,"t":"2026-10-22T15:35:00Z","v":35893,"vw":23.265244},{"c":23.295,"h":23.295,"l":23.26,"n":672,"o":23.295,"t":"2026-10-22T15:40:00Z","v":77789,"vw":23.276691},{"c":23.255,"h":23.3,"l":23.255,"n":397,"o":23.295,"t":"2026-10-22T15:45:00Z","v":36696,"vw":23.272016},{"c":23.285,"h":23.29,"l":23.255,"n":723,"o":23.255,"t":"2026-10-22T15:50:00Z","v":146111,"vw":23.272345},{"c":23.295,"h":23.31,"l":23.275,"n":341,"o":23.285,"t":"2026-10-22T15:55:00Z","v":25473,"vw":23.290549},{"c":23.255,"h":23.29,"l":23.255,"n":324,"o":23.29,"t":"2026-10-22T16:00:00Z","v":17311,"vw":23.278288},{"c":23.29,"h":23.29,"l":23.255,"n":379,"o":23.255,"t":"2026-10-22T16:05:00Z","v":32409,"vw":23.265984},{"c":23.275,"h":23.3,"l":23.26,"n":340,"o":23.29,"t":"2026-10-22T16:10:00Z","v":36063,"vw":23.287759},{"c":23.275,"h":23.285,"l":23.27,"n":334,"o":23.275,"t":"2026-10-22T16:15:00Z","v":20629,"vw":23.278436},{"c":23.295,"h":23.305,"l":23.275,"n":347,"o":23.275,"t":"2026-10-22T16:20:00Z","v":20454,"vw":23.293743},{"c":23.2888,"h":23.295,"l":23.2799,"n":266,"o":23.295,"t":"2026-10-22T16:25:00Z","v":15434,"vw":23.283135},{"c":23.27,"h":23.285,"l":23.265,"n":279,"o":23.285,"t":"2026-10-22T16:30:00Z","v":17119,"vw":23.272138},{"c":23.3,"h":23.3,"l":23.265,"n":314,"o":23.275,"t":"2026-10-22T16:35:00Z","v":20805,"vw":23.276461},{"c":23.3198,"h":23.32,"l":23.285,"n":365,"o":23.295,"t":"2026-10-22T16:40:00Z","v":33792,"vw":23.299005},{"c":23.355,"h":23.36,"l":23.32,"n":351,"o":23.32,"t":"2026-10-22T16:45:00Z","v":51405,"vw":23.336822},{"c":23.375,"h":23.39,"l":23.36,"n":349,"o":23.36,"t":"2026-10-22T16:50:00Z","v":35265,"vw":23.373249},{"c":23.39,"h":23.395,"l":23.36,"n":368,"o":23.37,"t":"2026-10-22T16:55:00Z","v":27057,"vw":23.378731},{"c":23.3683,"h":23.385,"l":23.355,"n":267,"o":23.385,"t":"2026-10-22T17:00:00Z","v":18790,"vw":23.370104},{"c":23.41,"h":23.41,"l":23.365,"n":426,"o":23.365,"t":"2026-10-22T17:05:00Z","v":34147,"vw":23.385566},{"c":23.41,"h":23.415,"l":23.395,"n":342,"o":23.405,"t":"2026-10-22T17:10:00Z","v":28969,"vw":23.404789},{"c":23.425,"h":23.43,"l":23.4,"n":628,"o":23.405,"t":"2026-10-22T17:15:00Z","v":126927,"vw":23.418286},{"c":23.425,"h":23.44,"l":23.42,"n":314,"o":23.4299,"t":"2026-10-22T17:20:00Z","v":28514,"vw":23.426517},{"c":23.4832,"h":23.485,"l":23.425,"n":460,"o":23.425,"t":"2026-10-22T17:25:00Z","v":41962,"vw":23.461274},{"c":23.46,"h":23.485,"l":23.455,"n":315,"o":23.485,"t":"2026-10-22T17:30:00Z","v":26025,"vw":23.465706},{"c":23.445,"h":23.455,"l":23.43,"n":321,"o":23.455,"t":"2026-10-22T17:35:00Z","v":26274,"vw":23.442834},{"c":23.455,"h":23.46,"l":23.435,"n":246,"o":23.445,"t":"2026-10-22T17:40:00Z","v":18264,"vw":23.445849},{"c":23.445,"h":23.46,"l":23.44,"n":268,"o":23.45,"t":"2026-10-22T17:45:00Z","v":18969,"vw":23.449278},{"c":23.445,"h":23.45,"l":23.435,"n":315,"o":23.44,"t":"2026-10-22T17:50:00Z","v":21707,"vw":23.441697},{"c":23.455,"h":23.46,"l":23.445,"n":219,"o":23.445,"t":"2026-10-22T17:55:00Z","v":15628,"vw":23.451651},{"c":23.445,"h":23.48,"l":23.445,"n":514,"o":23.46,"t":"2026-10-22T18:00:00Z","v":46247,"vw":23.46058},{"c":23.465,"h":23.465,"l":23.445,"n":269,"o":23.445,"t":"2026-10-22T18:05:00Z","v":15360,"vw":23.451883},{"c":23.475,"h":23.475,"l":23.455,"n":347,"o":23.465,"t":"2026-10-22T18:10:00Z","v":20776,"vw":23.459706},{"c":23.465,"h":23.485,"l":23.455,"n":310,"o":23.48,"t":"2026-10-22T18:15:00Z","v":14462,"vw":23.469581},{"c":23.475,"h":23.48,"l":23.46,"n":292,"o":23.4677,"t":"2026-10-22T18:20:00Z","v":25611,"vw":23.471277},{"c":23.465,"h":23.48,"l":23.465,"n":238,"o":23.47,"t":"2026-10-22T18:25:00Z","v":10321,"vw":23.472341},{"c":23.465,"h":23.47,"l":23.4512,"n":324,"o":23.47,"t":"2026-10-22T18:30:00Z","v":24296,"vw":23.459519},{"c":23.47,"h":23.475,"l":23.465,"n":361,"o":23.465,"t":"2026-10-22T18:35:00Z","v":29600,"vw":23.469016},{"c":23.47,"h":23.48,"l":23.465,"n":332,"o":23.4713,"t":"2026-10-22T18:40:00Z","v":31322,"vw":23.470778},{"c":23.484,"h":23.5,"l":23.47,"n":363,"o":23.47,"t":"2026-10-22T18:45:00Z","v":25387,"vw":23.486606},{"c":23.505,"h":23.51,"l":23.475,"n":315,"o":23.485,"t":"2026-10-22T18:50:00Z","v":21755,"vw":23.487112},{"c":23.515,"h":23.515,"l":23.495,"n":326,"o":23.505,"t":"2026-10-22T18:55:00Z","v":21914,"vw":23.506768},{"c":23.54,"h":23.555,"l":23.51,"n":473,"o":23.515,"t":"2026-10-22T19:00:00Z","v":51002,"vw":23.53331},{"c":23.58,"h":23.59,"l":23.545,"n":481,"o":23.545,"t":"2026-10-22T19:05:00Z","v":38601,"vw":23.565104},{"c":23.555,"h":23.575,"l":23.54,"n":709,"o":23.575,"t":"2026-10-22T19:10:00Z","v":213915,"vw":23.553803},{"c":23.545,"h":23.57,"l":23.5398,"n":430,"o":23.56,"t":"2026-10-22T19:15:00Z","v":55546,"vw":23.551077},{"c":23.515,"h":23.55,"l":23.515,"n":419,"o":23.54,"t":"2026-10-22T19:20:00Z","v":37509,"vw":23.539154},{"c":23.515,"h":23.525,"l":23.495,"n":507,"o":23.515,"t":"2026-10-22T19:25:00Z","v":37032,"vw":23.510477},{"c":23.535,"h":23.55,"l":23.515,"n":601,"o":23.515,"t":"2026-10-22T19:30:00Z","v":44706,"vw":23.52906},{"c":23.545,"h":23.565,"l":23.525,"n":746,"o":23.535,"t":"2026-10-22T19:35:00Z","v":103846,"vw":23.542001},{"c":23.545,"h":23.565,"l":23.525,"n":852,"o":23.545,"t":"2026-10-22T19:40:00Z","v":110185,"vw":23.540333},{"c":23.525,"h":23.56,"l":23.515,"n":748,"o":23.545,"t":"2026-10-22T19:45:00Z","v":54829,"vw":23.533077},{"c":23.545,"h":23.58,"l":23.525,"n":913,"o":23.525,"t":"2026-10-22T19:50:00Z","v":98189,"vw":23.553246},{"c":23.58,"h":23.61,"l":23.55,"n":2628,"o":23.55,"t":"2026-10-22T19:55:00Z","v":362371,"vw":23.586204},{"c":23.59,"h":23.59,"l":23.59,"n":83,"o":23.59,"t":"2026-10-22T20:00:00Z","v":934042,"vw":23.59},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-22T20:15:00Z","v":729244,"vw":23.59},{"c":23.55,"h":23.55,"l":23.55,"n":10,"o":23.55,"t":"2026-10-22T20:25:00Z","v":298,"vw":23.55}],"history":[{"c":24.06,"h":24.6,"l":24.01,"n":21441,"o":24.57,"t":"2024-10-21T04:00:00Z","v":3041567,"vw":24.130674},{"c":24.04,"h":24.225,"l":23.96,"n":16300,"o":24.03,"t":"2024-10-22T04:00:00Z","v":2058255,"vw":24.074384},{"c":23.96,"h":24.15,"l":23.835,"n":21436,"o":23.86,"t":"2024-10-23T04:00:00Z","v":2954200,"vw":23.949878},{"c":23.95,"h":24.07,"l":23.825,"n":21327,"o":23.94,"t":"2024-10-24T04:00:00Z","v":2868660,"vw":23.932193},{"c":23.55,"h":24.14,"l":23.535,"n":22426,"o":24.08,"t":"2024-10-25T04:00:00Z","v":2810093,"vw":23.657918},{"c":23.88,"h":24.04,"l":23.7,"n":20903,"o":23.76,"t":"2024-10-28T04:00:00Z","v":3033314,"vw":23.898766},{"c":23.67,"h":24,"l":23.65,"n":20378,"o":23.82,"t":"2024-10-29T04:00:00Z","v":4327121,"vw":23.748184},{"c":24.02,"h":24.07,"l":23.63,"n":34777,"o":23.69,"t":"2024-10-30T04:00:00Z","v":6459841,"vw":23.960886},{"c":23.72,"h":24.6,"l":23.71,"n":41138,"o":23.78,"t":"2024-10-31T04:00:00Z","v":6053994,"vw":23.944674},{"c":23.83,"h":24.16,"l":23.67,"n":28948,"o":23.8,"t":"2024-11-01T04:00:00Z","v":3614313,"vw":23.895696},{"c":24.22,"h":24.42,"l":23.975,"n":26601,"o":24.02,"t":"2024-11-04T05:00:00Z","v":3106162,"vw":24.187484},{"c":24.65,"h":24.66,"l":24.06,"n":23118,"o":24.14,"t":"2024-11-05T05:00:00Z","v":2520043,"vw":24.494309},{"c":24.32,"h":25.01,"l":24.105,"n":45217,"o":24.95,"t":"2024-11-06T05:00:00Z","v":8140207,"vw":24.302821},{"c":24.66,"h":24.755,"l":24.24,"n":35306,"o":24.32,"t":"2024-11-07T05:00:00Z","v":4544013,"vw":24.630373},{"c":24.93,"h":25.07,"l":24.735,"n":30555,"o":24.82,"t":"2024-11-08T05:00:00Z","v":3863217,"vw":24.971885},{"c":25.06,"h":25.095,"l":24.87,"n":25730,"o":25.02,"t":"2024-11-11T05:00:00Z","v":3515251,"vw":25.041668},{"c":24.68,"h":25.19,"l":24.66,"n":25804,"o":25.1,"t":"2024-11-12T05:00:00Z","v":3891805,"vw":24.81238},{"c":24.82,"h":25,"l":24.65,"n":35038,"o":24.88,"t":"2024-11-13T05:00:00Z","v":6025267,"vw":24.832371},{"c":24.72,"h":24.79,"l":24.57,"n":27473,"o":24.71,"t":"2024-11-14T05:00:00Z","v":3044131,"vw":24.705372},{"c":24.89,"h":24.945,"l":24.5528,"n":24266,"o":24.7,"t":"2024-11-15T05:00:00Z","v":3144817,"vw":24.847655},{"c":25.1,"h":25.12,"l":24.67,"n":22440,"o":24.76,"t":"2024-11-18T05:00:00Z","v":3014279,"vw":25.037461},{"c":25.05,"h":25.07,"l":24.845,"n":30205,"o":24.92,"t":"2024-11-19T05:00:00Z","v":6329396,"vw":24.995637},{"c":25.09,"h":25.16,"l":24.9,"n":22716,"o":25.03,"t":"2024-11-20T05:00:00Z","v":3219896,"vw":25.084753},{"c":25.31,"h":25.345,"l":25.09,"n":22222,"o":25.15,"t":"2024-11-21T05:00:00Z","v":3796363,"vw":25.237126},{"c":25.37,"h":25.46,"l":25.305,"n":21047,"o":25.46,"t":"2024-11-22T05:00:00Z","v":2903330,"vw":25.374712},{"c":25.54,"h":25.575,"l":25.31,"n":36327,"o":25.51,"t":"2024-11-25T05:00:00Z","v":6247169,"vw":25.523047},{"c":25.46,"h":25.55,"l":25.3,"n":26628,"o":25.51,"t":"2024-11-26T05:00:00Z","v":3605114,"vw":25.425372},{"c":25.78,"h":25.8,"l":25.512,"n":29752,"o":25.62,"t":"2024-11-27T05:00:00Z","v":3860252,"vw":25.719689},{"c":25.57,"h":25.83,"l":25.54,"n":15258,"o":25.79,"t":"2024-11-29T05:00:00Z","v":4561083,"vw":25.631956},{"c":25.22,"h":25.535,"l":25.145,"n":23044,"o":25.43,"t":"2024-12-02T05:00:00Z","v":3140150,"vw":25.255475},{"c":25.21,"h":25.39,"l":25.02,"n":18792,"o":25.32,"t":"2024-12-03T05:00:00Z","v":2570788,"vw":25.188886},{"c":25.3,"h":25.34,"l":25.14,"n":19060,"o":25.25,"t":"2024-12-04T05:00:00Z","v":2961463,"vw":25.288143},{"c":25.1,"h":25.175,"l":24.93,"n":29655,"o":25,"t":"2024-12-05T05:00:00Z","v":4036162,"vw":25.088912},{"c":25.19,"h":25.26,"l":25.08,"n":20849,"o":25.21,"t":"2024-12-06T05:00:00Z","v":2143479,"vw":25.180105},{"c":25.04,"h":25.19,"l":24.95,"n":23289,"o":25.16,"t":"2024-12-09T05:00:00Z","v":3109773,"vw":25.058202},{"c":24.73,"h":25.045,"l":24.645,"n":32669,"o":25.04,"t":"2024-12-10T05:00:00Z","v":5385604,"vw":24.751123},{"c":24.45,"h":24.8514,"l":24.365,"n":30231,"o":24.76,"t":"2024-12-11T05:00:00Z","v":4524361,"vw":24.476515},{"c":24.49,"h":24.755,"l":24.36,"n":23604,"o":24.41,"t":"2024-12-12T05:00:00Z","v":2883002,"vw":24.556894},{"c":24.61,"h":24.64,"l":24.34,"n":23089,"o":24.37,"t":"2024-12-13T05:00:00Z","v":4224304,"vw":24.542986},{"c":24.43,"h":25.06,"l":24.39,"n":27337,"o":24.52,"t":"2024-12-16T05:00:00Z","v":4605962,"vw":24.658503},{"c":24.3,"h":24.62,"l":24.16,"n":24804,"o":24.26,"t":"2024-12-17T05:00:00Z","v":3350925,"vw":24.354497},{"c":23.28,"h":24.49,"l":23.27,"n":30350,"o":24.25,"t":"2024-12-18T05:00:00Z","v":3858280,"vw":23.745996},{"c":23.01,"h":23.525,"l":22.98,"n":30932,"o":23.28,"t":"2024-12-19T05:00:00Z","v":4915913,"vw":23.171948},{"c":23.42,"h":23.61,"l":23.01,"n":32656,"o":23.04,"t":"2024-12-20T05:00:00Z","v":9672418,"vw":23.345267},{"c":23.43,"h":23.505,"l":23.205,"n":23981,"o":23.32,"t":"2024-12-23T05:00:00Z","v":3739784,"vw":23.41021},{"c":23.62,"h":23.66,"l":23.3,"n":12079,"o":23.32,"t":"2024-12-24T05:00:00Z","v":1557415,"vw":23.56863},{"c":23.61,"h":23.725,"l":23.465,"n":15530,"o":23.49,"t":"2024-12-26T05:00:00Z","v":1580761,"vw":23.637641},{"c":23.37,"h":23.71,"l":23.285,"n":21115,"o":23.5,"t":"2024-12-27T05:00:00Z","v":2023544,"vw":23.417078},{"c":23.23,"h":23.29,"l":22.92,"n":20497,"o":23.23,"t":"2024-12-30T05:00:00Z","v":2904615,"vw":23.171318},{"c":23.43,"h":23.51,"l":23.22,"n":21681,"o":23.39,"t":"2024-12-31T05:00:00Z","v":3107553,"vw":23.411724},{"c":22.97,"h":23.45,"l":22.83,"n":29715,"o":23.3,"t":"2025-01-02T05:00:00Z","v":3418400,"vw":23.024516},{"c":23.17,"h":23.25,"l":22.99,"n":18501,"o":23.08,"t":"2025-01-03T05:00:00Z","v":2875318,"vw":23.160506},{"c":22.34,"h":23.19,"l":22.245,"n":42203,"o":23.19,"t":"2025-01-06T05:00:00Z","v":6972101,"vw":22.528613},{"c":21.97,"h":22.62,"l":21.87,"n":26903,"o":22.39,"t":"2025-01-07T05:00:00Z","v":4014183,"vw":22.056166},{"c":22.04,"h":22.125,"l":21.82,"n":26419,"o":21.93,"t":"2025-01-08T05:00:00Z","v":3889355,"vw":22.015857},{"c":21.66,"h":21.77,"l":21.475,"n":35322,"o":21.59,"t":"2025-01-10T05:00:00Z","v":5053004,"vw":21.650009},{"c":22.07,"h":22.1,"l":21.57,"n":31217,"o":21.66,"t":"2025-01-13T05:00:00Z","v":4974147,"vw":21.965416},{"c":22.01,"h":22.16,"l":21.945,"n":25044,"o":22.11,"t":"2025-01-14T05:00:00Z","v":3471226,"vw":22.027074},{"c":22.03,"h":22.63,"l":21.92,"n":27357,"o":22.56,"t":"2025-01-15T05:00:00Z","v":4080861,"vw":22.051993},{"c":22.29,"h":22.33,"l":22.025,"n":27166,"o":22.07,"t":"2025-01-16T05:00:00Z","v":5106765,"vw":22.22603},{"c":22.29,"h":22.49,"l":22.26,"n":24388,"o":22.38,"t":"2025-01-17T05:00:00Z","v":3808257,"vw":22.354539},{"c":22.5,"h":22.55,"l":22.23,"n":25699,"o":22.3,"t":"2025-01-21T05:00:00Z","v":6525160,"vw":22.445243},{"c":22.22,"h":22.44,"l":22.05,"n":31262,"o":22.34,"t":"2025-01-22T05:00:00Z","v":3532001,"vw":22.212387},{"c":22.69,"h":22.725,"l":22.095,"n":28272,"o":22.26,"t":"2025-01-23T05:00:00Z","v":4714643,"vw":22.581361},{"c":22.92,"h":22.98,"l":22.59,"n":24957,"o":22.6,"t":"2025-01-24T05:00:00Z","v":3790678,"vw":22.886733},{"c":23.43,"h":23.5,"l":22.98,"n":29534,"o":23.08,"t":"2025-01-27T05:00:00Z","v":3820064,"vw":23.381461},{"c":22.93,"h":23.65,"l":22.905,"n":35647,"o":23.32,"t":"2025-01-28T05:00:00Z","v":3536031,"vw":23.13849},{"c":22.42,"h":23.03,"l":22.37,"n":25665,"o":22.98,"t":"2025-01-29T05:00:00Z","v":3261333,"vw":22.560653},{"c":22.68,"h":22.89,"l":22.465,"n":24853,"o":22.69,"t":"2025-01-30T05:00:00Z","v":3545987,"vw":22.693151},{"c":22.45,"h":22.75,"l":22.25,"n":31668,"o":22.58,"t":"2025-01-31T05:00:00Z","v":11743127,"vw":22.463846},{"c":22.22,"h":22.375,"l":21.83,"n":23871,"o":22.16,"t":"2025-02-03T05:00:00Z","v":3490937,"vw":22.215051},{"c":22.13,"h":22.29,"l":21.83,"n":22773,"o":21.83,"t":"2025-02-04T05:00:00Z","v":3366869,"vw":22.139131},{"c":22.37,"h":22.55,"l":22.16,"n":24682,"o":22.4,"t":"2025-02-05T05:00:00Z","v":4372218,"vw":22.408232},{"c":22.41,"h":22.57,"l":22.175,"n":25790,"o":22.57,"t":"2025-02-06T05:00:00Z","v":4157020,"vw":22.327249},{"c":22.39,"h":23.03,"l":22.02,"n":44463,"o":22.93,"t":"2025-02-07T05:00:00Z","v":8037512,"vw":22.42894},{"c":22.14,"h":22.38,"l":21.965,"n":33211,"o":22.27,"t":"2025-02-10T05:00:00Z","v":4401228,"vw":22.15976},{"c":22.38,"h":22.38,"l":21.94,"n":21882,"o":22.04,"t":"2025-02-11T05:00:00Z","v":3598420,"vw":22.281318},{"c":22.29,"h":22.33,"l":21.93,"n":24802,"o":22,"t":"2025-02-12T05:00:00Z","v":4034838,"vw":22.210473},{"c":22.44,"h":22.45,"l":22.2,"n":31397,"o":22.25,"t":"2025-02-13T05:00:00Z","v":4193891,"vw":22.348717},{"c":21.8,"h":22.63,"l":21.8,"n":32482,"o":22.57,"t":"2025-02-14T05:00:00Z","v":5258373,"vw":22.04291},{"c":21.58,"h":21.78,"l":21.47,"n":28720,"o":21.67,"t":"2025-02-18T05:00:00Z","v":5616849,"vw":21.584128},{"c":21.53,"h":21.7499,"l":21.43,"n":27637,"o":21.54,"t":"2025-02-19T05:00:00Z","v":4554915,"vw":21.572564},{"c":21.62,"h":21.71,"l":21.46,"n":20273,"o":21.53,"t":"2025-02-20T05:00:00Z","v":2493928,"vw":21.606931},{"c":21.52,"h":21.74,"l":21.31,"n":21071,"o":21.72,"t":"2025-02-21T05:00:00Z","v":3265497,"vw":21.516352},{"c":21.79,"h":21.895,"l":21.46,"n":22429,"o":21.63,"t":"2025-02-24T05:00:00Z","v":3106517,"vw":21.803372},{"c":21.85,"h":21.98,"l":21.67,"n":20531,"o":21.74,"t":"2025-02-25T05:00:00Z","v":3495900,"vw":21.896553},{"c":21.68,"h":22.01,"l":21.645,"n":22005,"o":21.89,"t":"2025-02-26T05:00:00Z","v":2783514,"vw":21.75479},{"c":21.61,"h":21.905,"l":21.565,"n":21087,"o":21.73,"t":"2025-02-27T05:00:00Z","v":2832247,"vw":21.669027},{"c":22.1,"h":22.12,"l":21.66,"n":30549,"o":21.75,"t":"2025-02-28T05:00:00Z","v":6266207,"vw":22.020664},{"c":22.05,"h":22.34,"l":21.86,"n":27542,"o":22.04,"t":"2025-03-03T05:00:00Z","v":4543451,"vw":22.041476},{"c":21.51,"h":22.06,"l":21.48,"n":44859,"o":22.02,"t":"2025-03-04T05:00:00Z","v":5115438,"vw":21.620057},{"c":21.71,"h":21.765,"l":21.3,"n":26918,"o":21.35,"t":"2025-03-05T05:00:00Z","v":3775271,"vw":21.606571},{"c":21.47,"h":21.7,"l":21.29,"n":50645,"o":21.5,"t":"2025-03-06T05:00:00Z","v":8632187,"vw":21.564691},{"c":21.43,"h":21.7925,"l":21.17,"n":48827,"o":21.29,"t":"2025-03-07T05:00:00Z","v":7559905,"vw":21.462678},{"c":21.27,"h":21.7,"l":21.19,"n":37498,"o":21.41,"t":"2025-03-10T04:00:00Z","v":5443547,"vw":21.377981},{"c":20.62,"h":21.47,"l":20.44,"n":35704,"o":21.32,"t":"2025-03-11T04:00:00Z","v":6417512,"vw":20.711676},{"c":20.87,"h":20.945,"l":20.6,"n":42560,"o":20.7,"t":"2025-03-12T04:00:00Z","v":5649141,"vw":20.831052},{"c":20.13,"h":21.015,"l":20.02,"n":39029,"o":20.89,"t":"2025-03-13T04:00:00Z","v":5965417,"vw":20.355306},{"c":20.58,"h":20.58,"l":20,"n":36465,"o":20.32,"t":"2025-03-14T04:00:00Z","v":4801901,"vw":20.440318},{"c":20.74,"h":20.795,"l":20.41,"n":28317,"o":20.41,"t":"2025-03-17T04:00:00Z","v":4030064,"vw":20.724107},{"c":20.95,"h":21.155,"l":20.59,"n":38695,"o":20.69,"t":"2025-03-18T04:00:00Z","v":7007423,"vw":20.922047},{"c":20.97,"h":21.155,"l":20.695,"n":28689,"o":20.87,"t":"2025-03-19T04:00:00Z","v":4872621,"vw":20.931434},{"c":20.91,"h":21.05,"l":20.76,"n":26920,"o":20.91,"t":"2025-03-20T04:00:00Z","v":5513594,"vw":20.935923},{"c":20.75,"h":20.94,"l":20.46,"n":30598,"o":20.81,"t":"2025-03-21T04:00:00Z","v":10869843,"vw":20.739197},{"c":21.33,"h":21.395,"l":20.78,"n":34030,"o":20.85,"t":"2025-03-24T04:00:00Z","v":7107480,"vw":21.285787},{"c":21.19,"h":21.495,"l":21.02,"n":25242,"o":21.39,"t":"2025-03-25T04:00:00Z","v":4666617,"vw":21.248839},{"c":21.21,"h":21.39,"l":21.04,"n":22977,"o":21.2,"t":"2025-03-26T04:00:00Z","v":2959160,"vw":21.17906},{"c":21.01,"h":21.385,"l":20.915,"n":21619,"o":21.26,"t":"2025-03-27T04:00:00Z","v":5928203,"vw":21.036389},{"c":20.93,"h":21.12,"l":20.7,"n":20223,"o":21.11,"t":"2025-03-28T04:00:00Z","v":2520463,"vw":20.889631},{"c":21.24,"h":21.33,"l":20.81,"n":32207,"o":20.95,"t":"2025-03-31T04:00:00Z","v":4071607,"vw":21.169181},{"c":21.14,"h":21.47,"l":20.9,"n":29231,"o":21.24,"t":"2025-04-01T04:00:00Z","v":3941061,"vw":21.102491},{"c":21.45,"h":21.52,"l":20.95,"n":30019,"o":21.08,"t":"2025-04-02T04:00:00Z","v":3704472,"vw":21.331097},{"c":20.07,"h":21.04,"l":19.83,"n":68800,"o":20.98,"t":"2025-04-03T04:00:00Z","v":10085672,"vw":20.207616},{"c":19.32,"h":19.94,"l":19.21,"n":73322,"o":19.84,"t":"2025-04-04T04:00:00Z","v":12694551,"vw":19.48201},{"c":19.12,"h":19.68,"l":18.42,"n":66967,"o":19.1,"t":"2025-04-07T04:00:00Z","v":9693844,"vw":19.047349},{"c":18.7,"h":19.97,"l":18.44,"n":61794,"o":19.58,"t":"2025-04-08T04:00:00Z","v":7982957,"vw":19.168482},{"c":20.16,"h":20.23,"l":17.93,"n":79889,"o":18.4,"t":"2025-04-09T04:00:00Z","v":10823611,"vw":19.353718},{"c":19.77,"h":20.295,"l":19.19,"n":60484,"o":19.8,"t":"2025-04-10T04:00:00Z","v":7290386,"vw":19.695394},{"c":20.13,"h":20.22,"l":19.325,"n":39949,"o":19.64,"t":"2025-04-11T04:00:00Z","v":6720345,"vw":19.943644},{"c":20.29,"h":20.45,"l":20.06,"n":37281,"o":20.42,"t":"2025-04-14T04:00:00Z","v":5560936,"vw":20.286218},{"c":20.29,"h":20.46,"l":20.24,"n":29520,"o":20.33,"t":"2025-04-15T04:00:00Z","v":3907496,"vw":20.341992},{"c":20.16,"h":20.52,"l":20.04,"n":46940,"o":20.33,"t":"2025-04-16T04:00:00Z","v":7216869,"vw":20.210453},{"c":20.59,"h":20.85,"l":20.22,"n":32471,"o":20.25,"t":"2025-04-17T04:00:00Z","v":4086496,"vw":20.595244},{"c":20.09,"h":20.445,"l":19.92,"n":30236,"o":20.31,"t":"2025-04-21T04:00:00Z","v":6740946,"vw":20.099737},{"c":20.45,"h":20.565,"l":20.2,"n":33793,"o":20.38,"t":"2025-04-22T04:00:00Z","v":5293044,"vw":20.445899},{"c":20.51,"h":20.95,"l":20.415,"n":40028,"o":20.59,"t":"2025-04-23T04:00:00Z","v":5669044,"vw":20.618663},{"c":20.43,"h":20.6,"l":20.35,"n":41588,"o":20.485,"t":"2025-04-24T04:00:00Z","v":7684566,"vw":20.467419},{"c":20.35,"h":20.43,"l":20.06,"n":35692,"o":20.43,"t":"2025-04-25T04:00:00Z","v":4939178,"vw":20.303469},{"c":20.49,"h":20.56,"l":20.23,"n":29617,"o":20.34,"t":"2025-04-28T04:00:00Z","v":4925965,"vw":20.420216},{"c":20.08,"h":20.485,"l":20.03,"n":42231,"o":20.42,"t":"2025-04-29T04:00:00Z","v":7075971,"vw":20.159136},{"c":19.98,"h":20.03,"l":19.59,"n":41618,"o":20,"t":"2025-04-30T04:00:00Z","v":7635154,"vw":19.886731},{"c":20.95,"h":21.205,"l":19.94,"n":64625,"o":20.22,"t":"2025-05-01T04:00:00Z","v":10826918,"vw":20.89682},{"c":21.12,"h":21.23,"l":20.94,"n":31695,"o":21.15,"t":"2025-05-02T04:00:00Z","v":4477447,"vw":21.083976},{"c":20.72,"h":20.98,"l":20.65,"n":32514,"o":20.95,"t":"2025-05-05T04:00:00Z","v":5285032,"vw":20.756915},{"c":20.61,"h":20.78,"l":20.415,"n":23089,"o":20.59,"t":"2025-05-06T04:00:00Z","v":2898274,"vw":20.628107},{"c":20.65,"h":20.805,"l":20.56,"n":23941,"o":20.68,"t":"2025-05-07T04:00:00Z","v":4273929,"vw":20.666811},{"c":20.68,"h":20.835,"l":20.36,"n":31418,"o":20.75,"t":"2025-05-08T04:00:00Z","v":5194031,"vw":20.65992},{"c":20.82,"h":20.885,"l":20.57,"n":27995,"o":20.68,"t":"2025-05-09T04:00:00Z","v":3218423,"vw":20.808124},{"c":21.57,"h":21.61,"l":21.16,"n":28912,"o":21.16,"t":"2025-05-12T04:00:00Z","v":4107442,"vw":21.518286},{"c":21.46,"h":21.68,"l":21.19,"n":34859,"o":21.68,"t":"2025-05-13T04:00:00Z","v":6251455,"vw":21.428083},{"c":21.1,"h":21.4698,"l":20.97,"n":28834,"o":21.18,"t":"2025-05-14T04:00:00Z","v":5208295,"vw":21.114944},{"c":21.39,"h":21.425,"l":21.0757,"n":20575,"o":21.08,"t":"2025-05-15T04:00:00Z","v":2524479,"vw":21.302834},{"c":21.69,"h":21.7,"l":21.305,"n":18961,"o":21.46,"t":"2025-05-16T04:00:00Z","v":2860570,"vw":21.607271},{"c":21.67,"h":21.74,"l":21.44,"n":20540,"o":21.45,"t":"2025-05-19T04:00:00Z","v":3914491,"vw":21.658334},{"c":21.3,"h":21.65,"l":21.215,"n":29238,"o":21.56,"t":"2025-05-20T04:00:00Z","v":4017012,"vw":21.344663},{"c":20.61,"h":21.21,"l":20.55,"n":22986,"o":21.18,"t":"2025-05-21T04:00:00Z","v":3382022,"vw":20.72598},{"c":20.61,"h":20.71,"l":20.36,"n":22513,"o":20.6,"t":"2025-05-22T04:00:00Z","v":3302023,"vw":20.588867},{"c":20.48,"h":20.55,"l":20.35,"n":20812,"o":20.43,"t":"2025-05-23T04:00:00Z","v":2903961,"vw":20.483305},{"c":21.01,"h":21.03,"l":20.59,"n":23953,"o":20.7,"t":"2025-05-27T04:00:00Z","v":3328284,"vw":20.940002},{"c":20.98,"h":21.06,"l":20.815,"n":22773,"o":21.06,"t":"2025-05-28T04:00:00Z","v":2879790,"vw":20.95453},{"c":21.35,"h":21.44,"l":20.98,"n":24844,"o":21.05,"t":"2025-05-29T04:00:00Z","v":6415028,"vw":21.318479},{"c":21.26,"h":21.335,"l":21.09,"n":25780,"o":21.28,"t":"2025-05-30T04:00:00Z","v":6604853,"vw":21.25442},{"c":21.17,"h":21.225,"l":20.775,"n":25486,"o":21.1,"t":"2025-06-02T04:00:00Z","v":3582997,"vw":21.125347},{"c":21.05,"h":21.15,"l":20.9644,"n":24241,"o":21.01,"t":"2025-06-03T04:00:00Z","v":2949045,"vw":21.064155},{"c":20.96,"h":21.14,"l":20.875,"n":21626,"o":21.14,"t":"2025-06-04T04:00:00Z","v":3677857,"vw":20.977581},{"c":20.82,"h":20.96,"l":20.65,"n":32323,"o":20.96,"t":"2025-06-05T04:00:00Z","v":4169840,"vw":20.835044},{"c":20.99,"h":21.005,"l":20.67,"n":27693,"o":20.71,"t":"2025-06-06T04:00:00Z","v":5261209,"vw":20.90308},{"c":21.05,"h":21.185,"l":20.88,"n":29045,"o":21.04,"t":"2025-06-09T04:00:00Z","v":3469648,"vw":21.036396},{"c":21.2,"h":21.315,"l":21.04,"n":36773,"o":21.1,"t":"2025-06-10T04:00:00Z","v":5373276,"vw":21.189112},{"c":20.99,"h":21.46,"l":20.9,"n":29320,"o":21.37,"t":"2025-06-11T04:00:00Z","v":5076259,"vw":21.135982},{"c":21.02,"h":21.05,"l":20.775,"n":23116,"o":20.96,"t":"2025-06-12T04:00:00Z","v":3265926,"vw":20.994455},{"c":20.83,"h":20.93,"l":20.625,"n":18939,"o":20.84,"t":"2025-06-13T04:00:00Z","v":2772518,"vw":20.799369},{"c":20.92,"h":21.135,"l":20.87,"n":21293,"o":20.99,"t":"2025-06-16T04:00:00Z","v":2567749,"vw":20.960345},{"c":20.78,"h":21.02,"l":20.69,"n":20108,"o":20.91,"t":"2025-06-17T04:00:00Z","v":3066353,"vw":20.823866},{"c":21,"h":21.155,"l":20.76,"n":25651,"o":20.84,"t":"2025-06-18T04:00:00Z","v":3703730,"vw":21.011693},{"c":20.89,"h":21.22,"l":20.815,"n":34754,"o":21.12,"t":"2025-06-20T04:00:00Z","v":10711457,"vw":20.93128},{"c":21.22,"h":21.25,"l":20.84,"n":22795,"o":20.9,"t":"2025-06-23T04:00:00Z","v":3098909,"vw":21.145753},{"c":21.24,"h":21.41,"l":21.2,"n":21516,"o":21.28,"t":"2025-06-24T04:00:00Z","v":3565987,"vw":21.284885},{"c":20.83,"h":21.15,"l":20.8,"n":30136,"o":21.1,"t":"2025-06-25T04:00:00Z","v":4648073,"vw":20.921824},{"c":21.02,"h":21.07,"l":20.81,"n":31451,"o":20.87,"t":"2025-06-26T04:00:00Z","v":3895690,"vw":20.956818},{"c":20.93,"h":21.17,"l":20.835,"n":22504,"o":21.06,"t":"2025-06-27T04:00:00Z","v":5615088,"vw":20.957692},{"c":21.02,"h":21.04,"l":20.61,"n":25574,"o":20.91,"t":"2025-06-30T04:00:00Z","v":5165280,"vw":20.956598},{"c":21.18,"h":21.575,"l":20.87,"n":35617,"o":21.01,"t":"2025-07-01T04:00:00Z","v":5735002,"vw":21.288825},{"c":21.44,"h":21.495,"l":21.165,"n":32226,"o":21.34,"t":"2025-07-02T04:00:00Z","v":4870163,"vw":21.375695},{"c":21.62,"h":21.68,"l":21.4,"n":16995,"o":21.46,"t":"2025-07-03T04:00:00Z","v":3389277,"vw":21.589924},{"c":21.21,"h":21.67,"l":21.16,"n":20964,"o":21.57,"t":"2025-07-07T04:00:00Z","v":4294612,"vw":21.263542},{"c":21.08,"h":21.235,"l":21.035,"n":27247,"o":21.07,"t":"2025-07-08T04:00:00Z","v":5445841,"vw":21.120692},{"c":21.15,"h":21.265,"l":21.0698,"n":17978,"o":21.2,"t":"2025-07-09T04:00:00Z","v":3765305,"vw":21.167251},{"c":21.37,"h":21.515,"l":21.15,"n":26963,"o":21.18,"t":"2025-07-10T04:00:00Z","v":3017978,"vw":21.380305},{"c":21.48,"h":21.52,"l":21.085,"n":25292,"o":21.24,"t":"2025-07-11T04:00:00Z","v":3593505,"vw":21.376309},{"c":21.71,"h":21.72,"l":21.3197,"n":28168,"o":21.43,"t":"2025-07-14T04:00:00Z","v":5178399,"vw":21.621017},{"c":21.17,"h":21.78,"l":21.13,"n":28016,"o":21.74,"t":"2025-07-15T04:00:00Z","v":4632426,"vw":21.254216},{"c":21.41,"h":21.455,"l":21.095,"n":23548,"o":21.23,"t":"2025-07-16T04:00:00Z","v":2819467,"vw":21.362691},{"c":21.66,"h":21.715,"l":21.35,"n":28861,"o":21.41,"t":"2025-07-17T04:00:00Z","v":3617247,"vw":21.593378},{"c":21.67,"h":21.78,"l":21.5202,"n":18361,"o":21.66,"t":"2025-07-18T04:00:00Z","v":3467160,"vw":21.659518},{"c":21.62,"h":21.86,"l":21.585,"n":20395,"o":21.67,"t":"2025-07-21T04:00:00Z","v":3225975,"vw":21.690738},{"c":22.07,"h":22.11,"l":21.57,"n":20034,"o":21.73,"t":"2025-07-22T04:00:00Z","v":3086130,"vw":22.008982},{"c":22.12,"h":22.18,"l":21.985,"n":24579,"o":22.12,"t":"2025-07-23T04:00:00Z","v":2789220,"vw":22.093347},{"c":21.98,"h":22.14,"l":21.945,"n":19183,"o":22.1,"t":"2025-07-24T04:00:00Z","v":2505713,"vw":22.014311},{"c":21.78,"h":22.14,"l":21.63,"n":23121,"o":21.98,"t":"2025-07-25T04:00:00Z","v":4191205,"vw":21.76044},{"c":21.55,"h":21.81,"l":21.48,"n":18014,"o":21.74,"t":"2025-07-28T04:00:00Z","v":2771832,"vw":21.590478},{"c":21.93,"h":21.995,"l":21.57,"n":32405,"o":21.69,"t":"2025-07-29T04:00:00Z","v":5742767,"vw":21.823765},{"c":21.9,"h":22.405,"l":21.83,"n":47812,"o":22.01,"t":"2025-07-30T04:00:00Z","v":7432324,"vw":22.085008},{"c":21.23,"h":22.085,"l":21.185,"n":54875,"o":21.46,"t":"2025-07-31T04:00:00Z","v":7340204,"vw":21.39567},{"c":20.74,"h":21.375,"l":20.65,"n":45191,"o":21.37,"t":"2025-08-01T04:00:00Z","v":5355524,"vw":20.78734},{"c":21.05,"h":21.195,"l":20.78,"n":35543,"o":20.8,"t":"2025-08-04T04:00:00Z","v":4626622,"vw":21.048386},{"c":21.29,"h":21.3082,"l":20.98,"n":31961,"o":21.1,"t":"2025-08-05T04:00:00Z","v":4774836,"vw":21.223584},{"c":21.33,"h":21.465,"l":21.29,"n":25958,"o":21.36,"t":"2025-08-06T04:00:00Z","v":8017269,"vw":21.356529},{"c":21.19,"h":21.54,"l":20.935,"n":24537,"o":21.53,"t":"2025-08-07T04:00:00Z","v":4554418,"vw":21.172335},{"c":20.81,"h":21.23,"l":20.73,"n":23241,"o":21.2,"t":"2025-08-08T04:00:00Z","v":3489993,"vw":20.916449},{"c":20.8,"h":21.06,"l":20.73,"n":20715,"o":20.75,"t":"2025-08-11T04:00:00Z","v":3501879,"vw":20.864938},{"c":21.13,"h":21.14,"l":20.8,"n":18330,"o":20.89,"t":"2025-08-12T04:00:00Z","v":2404843,"vw":21.036469},{"c":21.53,"h":21.57,"l":21.12,"n":24272,"o":21.24,"t":"2025-08-13T04:00:00Z","v":3120079,"vw":21.412282},{"c":21.16,"h":21.39,"l":21.0012,"n":24305,"o":21.33,"t":"2025-08-14T04:00:00Z","v":3787277,"vw":21.146074},{"c":21.21,"h":21.2924,"l":21.06,"n":23521,"o":21.17,"t":"2025-08-15T04:00:00Z","v":3209031,"vw":21.200525},{"c":21.11,"h":21.36,"l":21.1,"n":19137,"o":21.27,"t":"2025-08-18T04:00:00Z","v":3809384,"vw":21.170872},{"c":21.7,"h":21.71,"l":21.11,"n":21513,"o":21.11,"t":"2025-08-19T04:00:00Z","v":3155826,"vw":21.619882},{"c":21.63,"h":21.87,"l":21.565,"n":20531,"o":21.75,"t":"2025-08-20T04:00:00Z","v":4360125,"vw":21.652799},{"c":21.55,"h":21.665,"l":21.48,"n":13822,"o":21.54,"t":"2025-08-21T04:00:00Z","v":2983749,"vw":21.551202},{"c":22.2,"h":22.295,"l":21.625,"n":24836,"o":21.72,"t":"2025-08-22T04:00:00Z","v":2365151,"vw":22.157338},{"c":22.2,"h":22.26,"l":21.985,"n":22009,"o":22.15,"t":"2025-08-25T04:00:00Z","v":2752608,"vw":22.185493},{"c":22.11,"h":22.34,"l":22.05,"n":23832,"o":22.21,"t":"2025-08-26T04:00:00Z","v":4312831,"vw":22.136641},{"c":22.38,"h":22.445,"l":22.14,"n":20255,"o":22.17,"t":"2025-08-27T04:00:00Z","v":2256601,"vw":22.329474},{"c":22.4,"h":22.42,"l":22.14,"n":22549,"o":22.4,"t":"2025-08-28T04:00:00Z","v":5576821,"vw":22.31235},{"c":22.49,"h":22.52,"l":22.28,"n":21732,"o":22.42,"t":"2025-08-29T04:00:00Z","v":3287403,"vw":22.464367},{"c":22.25,"h":22.45,"l":22.1406,"n":30604,"o":22.36,"t":"2025-09-02T04:00:00Z","v":4390742,"vw":22.25238},{"c":22.48,"h":22.49,"l":22.13,"n":25522,"o":22.15,"t":"2025-09-03T04:00:00Z","v":3267259,"vw":22.393636},{"c":22.79,"h":22.8,"l":22.48,"n":28892,"o":22.64,"t":"2025-09-04T04:00:00Z","v":3314274,"vw":22.677923},{"c":22.76,"h":22.97,"l":22.5682,"n":22969,"o":22.7,"t":"2025-09-05T04:00:00Z","v":2641481,"vw":22.719537},{"c":22.52,"h":22.6917,"l":22.345,"n":28100,"o":22.53,"t":"2025-09-08T04:00:00Z","v":3437269,"vw":22.461831},{"c":22.36,"h":22.6,"l":22.24,"n":25691,"o":22.57,"t":"2025-09-09T04:00:00Z","v":4448788,"vw":22.375836},{"c":22.3,"h":22.45,"l":22.245,"n":23313,"o":22.3,"t":"2025-09-10T04:00:00Z","v":3298412,"vw":22.323084},{"c":22.46,"h":22.55,"l":22.23,"n":24456,"o":22.24,"t":"2025-09-11T04:00:00Z","v":3027322,"vw":22.46499},{"c":22.39,"h":22.6,"l":22.335,"n":23523,"o":22.47,"t":"2025-09-12T04:00:00Z","v":3489633,"vw":22.415743},{"c":22.34,"h":22.46,"l":22.26,"n":22183,"o":22.38,"t":"2025-09-15T04:00:00Z","v":3417177,"vw":22.353567},{"c":22.11,"h":22.38,"l":22.05,"n":21178,"o":22.3,"t":"2025-09-16T04:00:00Z","v":4117091,"vw":22.126912},{"c":21.95,"h":22.38,"l":21.92,"n":25466,"o":22.13,"t":"2025-09-17T04:00:00Z","v":5236893,"vw":22.073853},{"c":22.17,"h":22.205,"l":21.95,"n":23343,"o":21.95,"t":"2025-09-18T04:00:00Z","v":2645734,"vw":22.148014},{"c":21.94,"h":22.28,"l":21.91,"n":25505,"o":22.22,"t":"2025-09-19T04:00:00Z","v":7513104,"vw":22.009996},{"c":21.77,"h":21.91,"l":21.69,"n":23469,"o":21.84,"t":"2025-09-22T04:00:00Z","v":3750174,"vw":21.774552},{"c":21.9,"h":21.97,"l":21.71,"n":18762,"o":21.78,"t":"2025-09-23T04:00:00Z","v":2619671,"vw":21.885399},{"c":21.63,"h":21.94,"l":21.595,"n":20128,"o":21.89,"t":"2025-09-24T04:00:00Z","v":3491289,"vw":21.655817},{"c":21.48,"h":21.785,"l":21.45,"n":21469,"o":21.64,"t":"2025-09-25T04:00:00Z","v":2907168,"vw":21.548191},{"c":21.59,"h":21.73,"l":21.45,"n":26288,"o":21.61,"t":"2025-09-26T04:00:00Z","v":3267361,"vw":21.568556},{"c":21.67,"h":21.71,"l":21.47,"n":24537,"o":21.6,"t":"2025-09-29T04:00:00Z","v":3208401,"vw":21.656247},{"c":21.85,"h":21.87,"l":21.625,"n":23293,"o":21.67,"t":"2025-09-30T04:00:00Z","v":2970694,"vw":21.785365},{"c":21.52,"h":21.905,"l":21.43,"n":37966,"o":21.7,"t":"2025-10-01T04:00:00Z","v":4799379,"vw":21.590441},{"c":21.36,"h":21.565,"l":21.2,"n":26727,"o":21.5,"t":"2025-10-02T04:00:00Z","v":2671246,"vw":21.334582},{"c":21.47,"h":21.7,"l":21.38,"n":24241,"o":21.38,"t":"2025-10-03T04:00:00Z","v":3180598,"vw":21.546676},{"c":21.52,"h":21.82,"l":21.37,"n":26900,"o":21.53,"t":"2025-10-06T04:00:00Z","v":3461675,"vw":21.577056},{"c":21.37,"h":21.54,"l":21.235,"n":24563,"o":21.49,"t":"2025-10-07T04:00:00Z","v":4241877,"vw":21.360641},{"c":21.29,"h":21.36,"l":21.2,"n":21070,"o":21.32,"t":"2025-10-08T04:00:00Z","v":2793730,"vw":21.28933},{"c":21.23,"h":21.41,"l":21.125,"n":17591,"o":21.27,"t":"2025-10-09T04:00:00Z","v":2593798,"vw":21.231222},{"c":20.78,"h":21.3,"l":20.755,"n":33277,"o":21.24,"t":"2025-10-10T04:00:00Z","v":8378859,"vw":20.856195},{"c":21.05,"h":21.085,"l":20.75,"n":23475,"o":20.85,"t":"2025-10-13T04:00:00Z","v":4341521,"vw":21.003942},{"c":21.39,"h":21.47,"l":20.97,"n":38603,"o":20.97,"t":"2025-10-14T04:00:00Z","v":5576080,"vw":21.315743},{"c":21.71,"h":21.82,"l":21.42,"n":34807,"o":21.46,"t":"2025-10-15T04:00:00Z","v":6509870,"vw":21.684735},{"c":21.61,"h":21.87,"l":21.425,"n":37731,"o":21.87,"t":"2025-10-16T04:00:00Z","v":5167112,"vw":21.596496},{"c":21.84,"h":21.88,"l":21.48,"n":28486,"o":21.58,"t":"2025-10-17T04:00:00Z","v":3986186,"vw":21.752054},{"c":22,"h":22.08,"l":21.74,"n":35851,"o":21.95,"t":"2025-10-20T04:00:00Z","v":5609875,"vw":21.931278},{"c":22.21,"h":22.34,"l":21.9,"n":25596,"o":22.03,"t":"2025-10-21T04:00:00Z","v":5403906,"vw":22.224401},{"c":22.41,"h":22.44,"l":22.16,"n":29694,"o":22.3,"t":"2025-10-22T04:00:00Z","v":4590841,"vw":22.371412},{"c":22.22,"h":22.3926,"l":22,"n":27471,"o":22.38,"t":"2025-10-23T04:00:00Z","v":3662447,"vw":22.19954},{"c":22.34,"h":22.425,"l":22.215,"n":16497,"o":22.41,"t":"2025-10-24T04:00:00Z","v":2353102,"vw":22.337155},{"c":22.37,"h":22.45,"l":22.195,"n":29972,"o":22.32,"t":"2025-10-27T04:00:00Z","v":4216815,"vw":22.32259},{"c":21.79,"h":22.38,"l":21.735,"n":29928,"o":22.38,"t":"2025-10-28T04:00:00Z","v":4181158,"vw":21.831271},{"c":21.4,"h":21.79,"l":21.315,"n":40814,"o":21.61,"t":"2025-10-29T04:00:00Z","v":5499452,"vw":21.519244},{"c":20.99,"h":21.84,"l":20.91,"n":60769,"o":21.56,"t":"2025-10-30T04:00:00Z","v":8054927,"vw":21.13376},{"c":20.66,"h":21.09,"l":20.66,"n":45396,"o":20.9,"t":"2025-10-31T04:00:00Z","v":6343645,"vw":20.784468},{"c":20.37,"h":20.65,"l":20.015,"n":56003,"o":20.5,"t":"2025-11-03T05:00:00Z","v":8790575,"vw":20.339445},{"c":20.44,"h":20.515,"l":20.155,"n":56489,"o":20.37,"t":"2025-11-04T05:00:00Z","v":9854396,"vw":20.333976},{"c":20.43,"h":20.6,"l":20.1723,"n":40520,"o":20.6,"t":"2025-11-05T05:00:00Z","v":5719308,"vw":20.414151},{"c":20.24,"h":20.53,"l":20.155,"n":36113,"o":20.39,"t":"2025-11-06T05:00:00Z","v":4863269,"vw":20.285471},{"c":20.54,"h":20.555,"l":20.2694,"n":33775,"o":20.31,"t":"2025-11-07T05:00:00Z","v":4101969,"vw":20.478952},{"c":20.33,"h":20.565,"l":20.3,"n":28895,"o":20.5,"t":"2025-11-10T05:00:00Z","v":4419612,"vw":20.384817},{"c":20.69,"h":20.73,"l":20.42,"n":30331,"o":20.46,"t":"2025-11-11T05:00:00Z","v":5913587,"vw":20.63957},{"c":20.59,"h":20.795,"l":20.56,"n":28022,"o":20.61,"t":"2025-11-12T05:00:00Z","v":3589568,"vw":20.634086},{"c":20.43,"h":20.69,"l":20.38,"n":29257,"o":20.5,"t":"2025-11-13T05:00:00Z","v":3195235,"vw":20.485213},{"c":20.42,"h":20.6,"l":20.35,"n":29598,"o":20.53,"t":"2025-11-14T05:00:00Z","v":3870038,"vw":20.442042},{"c":20.11,"h":20.54,"l":20.095,"n":30913,"o":20.49,"t":"2025-11-17T05:00:00Z","v":3507881,"vw":20.218172},{"c":20.23,"h":20.315,"l":20.02,"n":32460,"o":20.07,"t":"2025-11-18T05:00:00Z","v":3973367,"vw":20.221559},{"c":20.01,"h":20.27,"l":19.925,"n":29628,"o":20.18,"t":"2025-11-19T05:00:00Z","v":4236803,"vw":20.056757},{"c":19.87,"h":20.34,"l":19.86,"n":49997,"o":20.26,"t":"2025-11-20T05:00:00Z","v":5992555,"vw":19.966746},{"c":20.36,"h":20.49,"l":19.895,"n":42956,"o":19.92,"t":"2025-11-21T05:00:00Z","v":10145648,"vw":20.34509},{"c":20.45,"h":20.525,"l":20.15,"n":42128,"o":20.15,"t":"2025-11-24T05:00:00Z","v":9729039,"vw":20.434673},{"c":20.68,"h":20.77,"l":20.5,"n":31824,"o":20.51,"t":"2025-11-25T05:00:00Z","v":4458109,"vw":20.689766},{"c":20.62,"h":20.825,"l":20.6,"n":22961,"o":20.63,"t":"2025-11-26T05:00:00Z","v":3475693,"vw":20.695138},{"c":20.66,"h":20.73,"l":20.5,"n":14581,"o":20.56,"t":"2025-11-28T05:00:00Z","v":1781795,"vw":20.667538},{"c":20.49,"h":20.7,"l":20.475,"n":26059,"o":20.5,"t":"2025-12-01T05:00:00Z","v":4211747,"vw":20.528688},{"c":20.3,"h":20.585,"l":20.23,"n":24715,"o":20.54,"t":"2025-12-02T05:00:00Z","v":5601853,"vw":20.31412},{"c":20.41,"h":20.45,"l":20.26,"n":26228,"o":20.33,"t":"2025-12-03T05:00:00Z","v":3909006,"vw":20.36849},{"c":20.36,"h":20.47,"l":20.32,"n":26793,"o":20.39,"t":"2025-12-04T05:00:00Z","v":3989921,"vw":20.376377},{"c":20.13,"h":20.2351,"l":20.01,"n":23058,"o":20.04,"t":"2025-12-05T05:00:00Z","v":3069789,"vw":20.148283},{"c":19.78,"h":20.1199,"l":19.76,"n":30387,"o":20.11,"t":"2025-12-08T05:00:00Z","v":4044508,"vw":19.883406},{"c":19.9,"h":20.085,"l":19.85,"n":35990,"o":19.85,"t":"2025-12-09T05:00:00Z","v":5451798,"vw":19.944998},{"c":20.06,"h":20.2351,"l":19.9,"n":26135,"o":19.9,"t":"2025-12-10T05:00:00Z","v":4298573,"vw":20.048247},{"c":20.13,"h":20.335,"l":20.08,"n":31755,"o":20.14,"t":"2025-12-11T05:00:00Z","v":4183697,"vw":20.17641},{"c":20.16,"h":20.37,"l":20.09,"n":21648,"o":20.25,"t":"2025-12-12T05:00:00Z","v":2801911,"vw":20.188698},{"c":20.5,"h":20.51,"l":20.08,"n":30088,"o":20.22,"t":"2025-12-15T05:00:00Z","v":4877752,"vw":20.406421},{"c":20.08,"h":20.59,"l":20.08,"n":30823,"o":20.5,"t":"2025-12-16T05:00:00Z","v":6166538,"vw":20.166914},{"c":20.45,"h":20.5,"l":20.05,"n":27693,"o":20.09,"t":"2025-12-17T05:00:00Z","v":3934408,"vw":20.414125},{"c":20.28,"h":20.57,"l":20.225,"n":27010,"o":20.53,"t":"2025-12-18T05:00:00Z","v":4502940,"vw":20.313945},{"c":19.99,"h":20.27,"l":19.99,"n":29126,"o":20.26,"t":"2025-12-19T05:00:00Z","v":9714731,"vw":20.065732},{"c":20.03,"h":20.0755,"l":19.9,"n":29714,"o":19.93,"t":"2025-12-22T05:00:00Z","v":5198963,"vw":20.018027},{"c":20.11,"h":20.195,"l":19.93,"n":33853,"o":20.06,"t":"2025-12-23T05:00:00Z","v":7481586,"vw":20.07604},{"c":20.42,"h":20.48,"l":20.09,"n":13902,"o":20.18,"t":"2025-12-24T05:00:00Z","v":1959456,"vw":20.375835},{"c":20.36,"h":20.45,"l":20.22,"n":17375,"o":20.39,"t":"2025-12-26T05:00:00Z","v":2874599,"vw":20.309753},{"c":20.39,"h":20.435,"l":20.31,"n":19449,"o":20.39,"t":"2025-12-29T05:00:00Z","v":2898342,"vw":20.376683},{"c":20.36,"h":20.46,"l":20.315,"n":17316,"o":20.42,"t":"2025-12-30T05:00:00Z","v":2269605,"vw":20.372742},{"c":20.27,"h":20.39,"l":20.2,"n":14838,"o":20.38,"t":"2025-12-31T05:00:00Z","v":2406518,"vw":20.273744},{"c":20.06,"h":20.26,"l":19.97,"n":24185,"o":20.23,"t":"2026-01-02T05:00:00Z","v":3994893,"vw":20.06188},{"c":20.14,"h":20.315,"l":19.99,"n":23707,"o":20.06,"t":"2026-01-05T05:00:00Z","v":5026087,"vw":20.155898},{"c":20.34,"h":20.44,"l":20.02,"n":25107,"o":20.05,"t":"2026-01-06T05:00:00Z","v":4440348,"vw":20.290216},{"c":20.31,"h":20.515,"l":20.255,"n":29497,"o":20.46,"t":"2026-01-07T05:00:00Z","v":5470514,"vw":20.337654},{"c":20.62,"h":20.7,"l":20.165,"n":30532,"o":20.23,"t":"2026-01-08T05:00:00Z","v":5559150,"vw":20.57301},{"c":20.41,"h":20.76,"l":20.35,"n":29356,"o":20.55,"t":"2026-01-09T05:00:00Z","v":5127582,"vw":20.471909},{"c":20.6,"h":20.63,"l":20.25,"n":27375,"o":20.34,"t":"2026-01-12T05:00:00Z","v":4395763,"vw":20.533446},{"c":20.56,"h":20.69,"l":20.29,"n":24764,"o":20.65,"t":"2026-01-13T05:00:00Z","v":4257510,"vw":20.511372},{"c":20.64,"h":20.665,"l":20.44,"n":22451,"o":20.59,"t":"2026-01-14T05:00:00Z","v":3114443,"vw":20.578923},{"c":20.78,"h":20.9,"l":20.615,"n":29738,"o":20.69,"t":"2026-01-15T05:00:00Z","v":4404282,"vw":20.802443},{"c":21.06,"h":21.075,"l":20.64,"n":26369,"o":20.75,"t":"2026-01-16T05:00:00Z","v":5447342,"vw":20.902881},{"c":20.97,"h":21.145,"l":20.61,"n":41755,"o":20.82,"t":"2026-01-20T05:00:00Z","v":6039311,"vw":20.958144},{"c":20.92,"h":21.15,"l":20.725,"n":33137,"o":21.08,"t":"2026-01-21T05:00:00Z","v":4462340,"vw":20.866927},{"c":20.76,"h":21.115,"l":20.65,"n":36604,"o":20.93,"t":"2026-01-22T05:00:00Z","v":7084410,"vw":20.852112},{"c":20.96,"h":21.01,"l":20.615,"n":28507,"o":20.72,"t":"2026-01-23T05:00:00Z","v":4211697,"vw":20.851944},{"c":20.85,"h":21.08,"l":20.84,"n":27772,"o":20.96,"t":"2026-01-26T05:00:00Z","v":4171304,"vw":20.916443},{"c":20.94,"h":20.97,"l":20.7,"n":29679,"o":20.81,"t":"2026-01-27T05:00:00Z","v":5157851,"vw":20.878702},{"c":20.48,"h":21.07,"l":20.345,"n":35458,"o":20.98,"t":"2026-01-28T05:00:00Z","v":5565422,"vw":20.556747},{"c":20.71,"h":20.77,"l":20.375,"n":46697,"o":20.59,"t":"2026-01-29T05:00:00Z","v":13084906,"vw":20.648263},{"c":21.08,"h":21.12,"l":20.55,"n":40151,"o":20.65,"t":"2026-01-30T05:00:00Z","v":7347819,"vw":20.952982},{"c":20.83,"h":21.08,"l":20.56,"n":42217,"o":21.06,"t":"2026-02-02T05:00:00Z","v":9252971,"vw":20.868241},{"c":20.9,"h":21.04,"l":20.72,"n":37506,"o":20.76,"t":"2026-02-03T05:00:00Z","v":5847578,"vw":20.872124},{"c":21.51,"h":21.655,"l":21.045,"n":42795,"o":21.07,"t":"2026-02-04T05:00:00Z","v":6585513,"vw":21.491304},{"c":21.69,"h":21.78,"l":21.37,"n":46053,"o":21.54,"t":"2026-02-05T05:00:00Z","v":5724727,"vw":21.663059},{"c":21.83,"h":21.92,"l":21.585,"n":31539,"o":21.76,"t":"2026-02-06T05:00:00Z","v":4050319,"vw":21.802973},{"c":21.76,"h":21.88,"l":21.65,"n":28053,"o":21.78,"t":"2026-02-09T05:00:00Z","v":3230385,"vw":21.755542},{"c":22.19,"h":22.23,"l":21.8,"n":30236,"o":21.8,"t":"2026-02-10T05:00:00Z","v":4553868,"vw":22.131237},{"c":21.99,"h":22.23,"l":21.885,"n":38753,"o":22.2,"t":"2026-02-11T05:00:00Z","v":4696833,"vw":21.99565},{"c":22.32,"h":22.87,"l":22.05,"n":58821,"o":22.05,"t":"2026-02-12T05:00:00Z","v":7467764,"vw":22.497769},{"c":22.71,"h":22.81,"l":22.37,"n":40873,"o":22.62,"t":"2026-02-13T05:00:00Z","v":5516354,"vw":22.660807},{"c":23.15,"h":23.22,"l":22.65,"n":43832,"o":23,"t":"2026-02-17T05:00:00Z","v":6601265,"vw":23.055219},{"c":22.66,"h":23.16,"l":22.605,"n":38683,"o":23.11,"t":"2026-02-18T05:00:00Z","v":6702277,"vw":22.751597},{"c":22.57,"h":22.73,"l":22.465,"n":32749,"o":22.64,"t":"2026-02-19T05:00:00Z","v":5730275,"vw":22.581658},{"c":23.17,"h":23.19,"l":22.525,"n":40602,"o":22.68,"t":"2026-02-20T05:00:00Z","v":8429879,"vw":22.998469},{"c":23.41,"h":23.57,"l":23.23,"n":55548,"o":23.25,"t":"2026-02-23T05:00:00Z","v":9445145,"vw":23.436274},{"c":23.3,"h":23.66,"l":23.225,"n":46542,"o":23.45,"t":"2026-02-24T05:00:00Z","v":9089868,"vw":23.382354},{"c":23.32,"h":23.4,"l":23.04,"n":32643,"o":23.27,"t":"2026-02-25T05:00:00Z","v":5025325,"vw":23.265865},{"c":23.64,"h":23.66,"l":23.32,"n":41481,"o":23.43,"t":"2026-02-26T05:00:00Z","v":7679799,"vw":23.563522},{"c":23.55,"h":23.905,"l":23.46,"n":71792,"o":23.57,"t":"2026-02-27T05:00:00Z","v":13790369,"vw":23.638524},{"c":23.56,"h":23.715,"l":23.3,"n":42185,"o":23.43,"t":"2026-03-02T05:00:00Z","v":6952729,"vw":23.539695},{"c":23.53,"h":23.66,"l":23.05,"n":34319,"o":23.25,"t":"2026-03-03T05:00:00Z","v":5683156,"vw":23.463568},{"c":23.56,"h":23.58,"l":23.27,"n":34124,"o":23.47,"t":"2026-03-04T05:00:00Z","v":4233672,"vw":23.501367},{"c":23.51,"h":23.58,"l":23.305,"n":44113,"o":23.37,"t":"2026-03-05T05:00:00Z","v":6703844,"vw":23.486508},{"c":23.28,"h":23.33,"l":22.93,"n":55679,"o":23.1,"t":"2026-03-06T05:00:00Z","v":8303818,"vw":23.208323},{"c":23.2,"h":23.22,"l":22.6,"n":43606,"o":23.01,"t":"2026-03-09T04:00:00Z","v":6897176,"vw":23.008832},{"c":23.16,"h":23.46,"l":23,"n":32854,"o":23.12,"t":"2026-03-10T04:00:00Z","v":5188664,"vw":23.257622},{"c":23.17,"h":23.2,"l":22.91,"n":34327,"o":23.02,"t":"2026-03-11T04:00:00Z","v":4918338,"vw":23.095359},{"c":22.95,"h":23.215,"l":22.91,"n":37384,"o":23.02,"t":"2026-03-12T04:00:00Z","v":5048932,"vw":23.008798},{"c":22.91,"h":23.31,"l":22.81,"n":28580,"o":23.21,"t":"2026-03-13T04:00:00Z","v":3314067,"vw":22.964921},{"c":23.19,"h":23.355,"l":22.995,"n":28408,"o":23.19,"t":"2026-03-16T04:00:00Z","v":5041669,"vw":23.228703},{"c":23.23,"h":23.425,"l":23.23,"n":31155,"o":23.34,"t":"2026-03-17T04:00:00Z","v":5098354,"vw":23.310618},{"c":22.85,"h":23.23,"l":22.825,"n":33402,"o":23.16,"t":"2026-03-18T04:00:00Z","v":3919260,"vw":22.973587},{"c":23.09,"h":23.15,"l":22.75,"n":40613,"o":22.84,"t":"2026-03-19T04:00:00Z","v":5564341,"vw":23.019555},{"c":22.34,"h":23.11,"l":22.19,"n":52002,"o":23.07,"t":"2026-03-20T04:00:00Z","v":12226905,"vw":22.522099},{"c":22.7,"h":23.035,"l":22.515,"n":47554,"o":22.74,"t":"2026-03-23T04:00:00Z","v":7009982,"vw":22.824399},{"c":22.56,"h":22.985,"l":22.49,"n":40596,"o":22.59,"t":"2026-03-24T04:00:00Z","v":4457453,"vw":22.671982},{"c":22.41,"h":22.71,"l":22.38,"n":35556,"o":22.64,"t":"2026-03-25T04:00:00Z","v":5853936,"vw":22.461348},{"c":22.26,"h":22.58,"l":22.22,"n":29916,"o":22.38,"t":"2026-03-26T04:00:00Z","v":3876793,"vw":22.338513},{"c":22.22,"h":22.47,"l":22.1102,"n":29450,"o":22.25,"t":"2026-03-27T04:00:00Z","v":4185329,"vw":22.267423},{"c":22.32,"h":22.62,"l":22.165,"n":30253,"o":22.44,"t":"2026-03-30T04:00:00Z","v":4101279,"vw":22.347952},{"c":22.47,"h":22.755,"l":22.2393,"n":43478,"o":22.63,"t":"2026-03-31T04:00:00Z","v":7119683,"vw":22.488477},{"c":22.45,"h":22.585,"l":22.37,"n":41636,"o":22.38,"t":"2026-04-01T04:00:00Z","v":5713410,"vw":22.473005},{"c":22.6,"h":22.655,"l":22.295,"n":37149,"o":22.42,"t":"2026-04-02T04:00:00Z","v":5002406,"vw":22.551611},{"c":22.46,"h":22.5565,"l":22.315,"n":31652,"o":22.42,"t":"2026-04-06T04:00:00Z","v":3160981,"vw":22.465488},{"c":22.65,"h":22.72,"l":22.36,"n":29755,"o":22.38,"t":"2026-04-07T04:00:00Z","v":3707426,"vw":22.61345},{"c":22.67,"h":22.99,"l":22.655,"n":32689,"o":22.91,"t":"2026-04-08T04:00:00Z","v":5245527,"vw":22.739863},{"c":23.07,"h":23.22,"l":22.6,"n":31900,"o":22.66,"t":"2026-04-09T04:00:00Z","v":4374973,"vw":23.044171},{"c":23.17,"h":23.26,"l":22.99,"n":38935,"o":23.1,"t":"2026-04-10T04:00:00Z","v":6078262,"vw":23.109464},{"c":23.2,"h":23.2,"l":22.97,"n":29648,"o":23.09,"t":"2026-04-13T04:00:00Z","v":4236387,"vw":23.111532},{"c":23.6,"h":23.67,"l":23.06,"n":34339,"o":23.13,"t":"2026-04-14T04:00:00Z","v":4837437,"vw":23.517542},{"c":23.48,"h":23.555,"l":23.39,"n":35361,"o":23.53,"t":"2026-04-15T04:00:00Z","v":4501594,"vw":23.494349},{"c":23.75,"h":23.81,"l":23.41,"n":35885,"o":23.47,"t":"2026-04-16T04:00:00Z","v":5897922,"vw":23.631477},{"c":24.19,"h":24.25,"l":23.71,"n":31054,"o":23.79,"t":"2026-04-17T04:00:00Z","v":4338314,"vw":24.125355},{"c":24.06,"h":24.31,"l":23.995,"n":29383,"o":24.1,"t":"2026-04-20T04:00:00Z","v":3502668,"vw":24.10456},{"c":23.69,"h":24.17,"l":23.69,"n":23513,"o":24.08,"t":"2026-04-21T04:00:00Z","v":2599594,"vw":23.815221},{"c":23.57,"h":23.84,"l":23.395,"n":24025,"o":23.8,"t":"2026-04-22T04:00:00Z","v":2673182,"vw":23.586525},{"c":23.84,"h":23.86,"l":23.66,"n":27050,"o":23.7,"t":"2026-04-23T04:00:00Z","v":3482262,"vw":23.775747},{"c":23.69,"h":24.08,"l":23.65,"n":23453,"o":23.79,"t":"2026-04-24T04:00:00Z","v":4603170,"vw":23.776066},{"c":23.88,"h":23.91,"l":23.66,"n":29500,"o":23.69,"t":"2026-04-27T04:00:00Z","v":5542792,"vw":23.803051},{"c":23.8,"h":24.14,"l":23.785,"n":30467,"o":24,"t":"2026-04-28T04:00:00Z","v":3953423,"vw":23.852986},{"c":23.64,"h":23.87,"l":23.475,"n":37832,"o":23.75,"t":"2026-04-29T04:00:00Z","v":4560057,"vw":23.620907},{"c":23.64,"h":23.98,"l":23.43,"n":46293,"o":23.92,"t":"2026-04-30T04:00:00Z","v":6041017,"vw":23.638999},{"c":23.38,"h":23.69,"l":23.31,"n":42102,"o":23.65,"t":"2026-05-01T04:00:00Z","v":5918503,"vw":23.43665},{"c":23.4,"h":23.495,"l":23.185,"n":39543,"o":23.24,"t":"2026-05-04T04:00:00Z","v":5375012,"vw":23.371478},{"c":23.54,"h":23.67,"l":23.33,"n":28666,"o":23.4,"t":"2026-05-05T04:00:00Z","v":3487946,"vw":23.504937},{"c":23.8,"h":23.865,"l":23.61,"n":28490,"o":23.61,"t":"2026-05-06T04:00:00Z","v":4293014,"vw":23.786226},{"c":23.53,"h":23.8,"l":23.475,"n":31874,"o":23.79,"t":"2026-05-07T04:00:00Z","v":6439699,"vw":23.562756},{"c":23.48,"h":23.68,"l":23.47,"n":33343,"o":23.6,"t":"2026-05-08T04:00:00Z","v":4456603,"vw":23.53724},{"c":23.47,"h":23.5999,"l":23.35,"n":28721,"o":23.53,"t":"2026-05-11T04:00:00Z","v":3768174,"vw":23.458896},{"c":23.55,"h":23.61,"l":23.3,"n":30005,"o":23.47,"t":"2026-05-12T04:00:00Z","v":4889378,"vw":23.494712},{"c":23.08,"h":23.46,"l":22.995,"n":36613,"o":23.42,"t":"2026-05-13T04:00:00Z","v":3759959,"vw":23.120885},{"c":23.18,"h":23.26,"l":23.02,"n":32505,"o":23.16,"t":"2026-05-14T04:00:00Z","v":3826297,"vw":23.18184},{"c":23,"h":23.2,"l":22.93,"n":29322,"o":23.16,"t":"2026-05-15T04:00:00Z","v":4388356,"vw":23.021344},{"c":23.47,"h":23.495,"l":23.16,"n":30128,"o":23.16,"t":"2026-05-18T04:00:00Z","v":3458087,"vw":23.409145},{"c":23.35,"h":23.51,"l":23.265,"n":33155,"o":23.43,"t":"2026-05-19T04:00:00Z","v":3077970,"vw":23.364607},{"c":23.81,"h":23.895,"l":23.31,"n":28202,"o":23.43,"t":"2026-05-20T04:00:00Z","v":3513184,"vw":23.772711},{"c":24.05,"h":24.065,"l":23.57,"n":28461,"o":23.73,"t":"2026-05-21T04:00:00Z","v":3003198,"vw":23.892121},{"c":24.11,"h":24.225,"l":23.975,"n":27752,"o":24.17,"t":"2026-05-22T04:00:00Z","v":3371072,"vw":24.113516},{"c":24.54,"h":24.59,"l":24.1,"n":46341,"o":24.18,"t":"2026-05-26T04:00:00Z","v":5590094,"vw":24.468557},{"c":24.42,"h":24.62,"l":24.355,"n":35412,"o":24.53,"t":"2026-05-27T04:00:00Z","v":4187660,"vw":24.464928},{"c":24.17,"h":24.39,"l":24.15,"n":32262,"o":24.29,"t":"2026-05-28T04:00:00Z","v":3511512,"vw":24.2272},{"c":24.08,"h":24.27,"l":24.01,"n":25239,"o":24.13,"t":"2026-05-29T04:00:00Z","v":7282615,"vw":24.087805},{"c":23.64,"h":24.48,"l":23.64,"n":29884,"o":24.48,"t":"2026-06-01T04:00:00Z","v":3531309,"vw":23.720753},{"c":23.71,"h":23.84,"l":23.525,"n":26011,"o":23.64,"t":"2026-06-02T04:00:00Z","v":3006159,"vw":23.715247},{"c":23.77,"h":23.9699,"l":23.59,"n":30057,"o":23.62,"t":"2026-06-03T04:00:00Z","v":3420985,"vw":23.80187},{"c":24.01,"h":24.15,"l":23.72,"n":36852,"o":24.05,"t":"2026-06-04T04:00:00Z","v":3556284,"vw":23.963743},{"c":24.23,"h":24.325,"l":23.74,"n":31394,"o":23.74,"t":"2026-06-05T04:00:00Z","v":4259853,"vw":24.190198},{"c":24.24,"h":24.31,"l":24.065,"n":41042,"o":24.21,"t":"2026-06-08T04:00:00Z","v":5151699,"vw":24.222408},{"c":25.19,"h":25.29,"l":24.415,"n":51761,"o":24.44,"t":"2026-06-09T04:00:00Z","v":6317160,"vw":25.109772},{"c":25.38,"h":25.71,"l":25.13,"n":53335,"o":25.25,"t":"2026-06-10T04:00:00Z","v":8148067,"vw":25.487249},{"c":25.75,"h":26.035,"l":25.48,"n":61145,"o":25.53,"t":"2026-06-11T04:00:00Z","v":17408623,"vw":25.770306},{"c":25.91,"h":26.075,"l":25.67,"n":44530,"o":25.77,"t":"2026-06-12T04:00:00Z","v":6674126,"vw":25.86852},{"c":25.35,"h":26.01,"l":25.345,"n":44116,"o":25.84,"t":"2026-06-15T04:00:00Z","v":7404527,"vw":25.490749},{"c":25.1,"h":25.55,"l":24.925,"n":53420,"o":25.39,"t":"2026-06-16T04:00:00Z","v":8168904,"vw":25.098829},{"c":24.49,"h":25.15,"l":24.41,"n":41011,"o":25.05,"t":"2026-06-17T04:00:00Z","v":5614822,"vw":24.645014},{"c":24.38,"h":24.7,"l":24.3,"n":44135,"o":24.65,"t":"2026-06-18T04:00:00Z","v":8755956,"vw":24.445803},{"c":24.69,"h":24.87,"l":24.57,"n":37728,"o":24.68,"t":"2026-06-22T04:00:00Z","v":7077446,"vw":24.74746},{"c":25.19,"h":25.2,"l":24.75,"n":31548,"o":24.99,"t":"2026-06-23T04:00:00Z","v":4771670,"vw":25.104151},{"c":25.42,"h":25.52,"l":25.2,"n":38285,"o":25.26,"t":"2026-06-24T04:00:00Z","v":5078272,"vw":25.394211},{"c":25.52,"h":25.6,"l":25.21,"n":33404,"o":25.44,"t":"2026-06-25T04:00:00Z","v":3676971,"vw":25.471509},{"c":25.89,"h":25.9,"l":25.555,"n":34165,"o":25.73,"t":"2026-06-26T04:00:00Z","v":6725670,"vw":25.829946},{"c":25.83,"h":25.88,"l":25.59,"n":29801,"o":25.78,"t":"2026-06-29T04:00:00Z","v":3844989,"vw":25.779801},{"c":25.35,"h":25.715,"l":25.32,"n":30086,"o":25.65,"t":"2026-06-30T04:00:00Z","v":4965363,"vw":25.428779},{"c":25.08,"h":25.47,"l":25.08,"n":35312,"o":25.34,"t":"2026-07-01T04:00:00Z","v":4600892,"vw":25.180315},{"c":25.32,"h":25.355,"l":25.16,"n":29634,"o":25.22,"t":"2026-07-02T04:00:00Z","v":4068290,"vw":25.285589},{"c":25.05,"h":25.36,"l":25.025,"n":30025,"o":25.32,"t":"2026-07-06T04:00:00Z","v":3257443,"vw":25.104801},{"c":25.29,"h":25.62,"l":25.155,"n":29080,"o":25.22,"t":"2026-07-07T04:00:00Z","v":2890706,"vw":25.373636},{"c":24.97,"h":25.26,"l":24.935,"n":28349,"o":25.2,"t":"2026-07-08T04:00:00Z","v":3282601,"vw":25.02124},{"c":24.93,"h":25.18,"l":24.91,"n":25906,"o":25.16,"t":"2026-07-09T04:00:00Z","v":3380488,"vw":24.981339},{"c":24.88,"h":25.13,"l":24.7,"n":29218,"o":25.13,"t":"2026-07-10T04:00:00Z","v":3450163,"vw":24.857488},{"c":25.11,"h":25.16,"l":24.88,"n":29528,"o":24.88,"t":"2026-07-13T04:00:00Z","v":3453860,"vw":25.051161},{"c":25.25,"h":25.405,"l":25.095,"n":28350,"o":25.23,"t":"2026-07-14T04:00:00Z","v":3083632,"vw":25.222081},{"c":25.09,"h":25.41,"l":24.94,"n":34353,"o":25.36,"t":"2026-07-15T04:00:00Z","v":4006613,"vw":25.135927},{"c":26.03,"h":26.03,"l":25.1,"n":38787,"o":25.18,"t":"2026-07-16T04:00:00Z","v":4438419,"vw":25.852265},{"c":26.12,"h":26.45,"l":25.875,"n":38489,"o":26.1,"t":"2026-07-17T04:00:00Z","v":3740941,"vw":26.128387},{"c":26.03,"h":26.26,"l":25.94,"n":32726,"o":26.13,"t":"2026-07-20T04:00:00Z","v":4364085,"vw":26.045505},{"c":26.1,"h":26.19,"l":25.86,"n":27891,"o":26.11,"t":"2026-07-21T04:00:00Z","v":2705747,"vw":26.039278},{"c":26.14,"h":26.25,"l":26.06,"n":28239,"o":26.19,"t":"2026-07-22T04:00:00Z","v":3250789,"vw":26.147042},{"c":25.74,"h":26.07,"l":25.675,"n":33194,"o":26.07,"t":"2026-07-23T04:00:00Z","v":3520484,"vw":25.802119},{"c":26.1,"h":26.145,"l":25.82,"n":33840,"o":25.88,"t":"2026-07-24T04:00:00Z","v":4540147,"vw":26.044921},{"c":26.38,"h":26.545,"l":26.06,"n":44396,"o":26.1,"t":"2026-07-27T04:00:00Z","v":4958291,"vw":26.397517},{"c":26.24,"h":26.645,"l":26.22,"n":47372,"o":26.61,"t":"2026-07-28T04:00:00Z","v":5751654,"vw":26.397695},{"c":26.01,"h":26.33,"l":25.89,"n":42794,"o":26.27,"t":"2026-07-29T04:00:00Z","v":3888314,"vw":26.045831},{"c":25.51,"h":26.12,"l":25.3,"n":44524,"o":26.02,"t":"2026-07-30T04:00:00Z","v":3908415,"vw":25.482504},{"c":25.48,"h":25.555,"l":25.365,"n":36706,"o":25.51,"t":"2026-07-31T04:00:00Z","v":8446753,"vw":25.480882},{"c":25.41,"h":25.73,"l":25.275,"n":53111,"o":25.44,"t":"2026-08-03T04:00:00Z","v":6128885,"vw":25.433971},{"c":25.01,"h":25.72,"l":24.8201,"n":58518,"o":25.4,"t":"2026-08-04T04:00:00Z","v":8283016,"vw":25.124568},{"c":24.87,"h":25.3164,"l":24.675,"n":48361,"o":25.06,"t":"2026-08-05T04:00:00Z","v":5770843,"vw":24.823902},{"c":24.43,"h":25.2,"l":24.365,"n":42024,"o":25.03,"t":"2026-08-06T04:00:00Z","v":4796876,"vw":24.518007},{"c":24.46,"h":24.715,"l":24.175,"n":34493,"o":24.39,"t":"2026-08-07T04:00:00Z","v":3368393,"vw":24.50098},{"c":24.11,"h":24.4,"l":23.965,"n":35304,"o":24.33,"t":"2026-08-10T04:00:00Z","v":5168671,"vw":24.087142},{"c":23.97,"h":24.19,"l":23.92,"n":33927,"o":23.99,"t":"2026-08-11T04:00:00Z","v":3452973,"vw":23.999106},{"c":24.18,"h":24.215,"l":23.975,"n":34295,"o":24,"t":"2026-08-12T04:00:00Z","v":3683753,"vw":24.148985},{"c":24.39,"h":24.4,"l":24.195,"n":28062,"o":24.31,"t":"2026-08-13T04:00:00Z","v":2902413,"vw":24.356362},{"c":24.41,"h":24.57,"l":24.345,"n":28067,"o":24.36,"t":"2026-08-14T04:00:00Z","v":2673905,"vw":24.415582},{"c":24.36,"h":24.39,"l":24.12,"n":30076,"o":24.34,"t":"2026-08-17T04:00:00Z","v":3609657,"vw":24.309495},{"c":24.22,"h":24.72,"l":24.21,"n":28029,"o":24.53,"t":"2026-08-18T04:00:00Z","v":2697649,"vw":24.283812},{"c":24.32,"h":24.45,"l":24.19,"n":26928,"o":24.34,"t":"2026-08-19T04:00:00Z","v":2457829,"vw":24.303467},{"c":24.16,"h":24.395,"l":24.13,"n":29651,"o":24.3,"t":"2026-08-20T04:00:00Z","v":2953336,"vw":24.231359},{"c":24.02,"h":24.4139,"l":23.955,"n":25430,"o":24.21,"t":"2026-08-21T04:00:00Z","v":2789506,"vw":24.040173},{"c":24.22,"h":24.335,"l":24.03,"n":30090,"o":24.06,"t":"2026-08-24T04:00:00Z","v":2914169,"vw":24.178264},{"c":24.06,"h":24.31,"l":23.995,"n":25297,"o":24.31,"t":"2026-08-25T04:00:00Z","v":2833089,"vw":24.071512},{"c":24.03,"h":24.13,"l":23.95,"n":34390,"o":24.05,"t":"2026-08-26T04:00:00Z","v":5251345,"vw":24.031383},{"c":23.81,"h":23.98,"l":23.75,"n":35270,"o":23.85,"t":"2026-08-27T04:00:00Z","v":5551009,"vw":23.853333},{"c":23.78,"h":23.96,"l":23.77,"n":31657,"o":23.95,"t":"2026-08-28T04:00:00Z","v":3933690,"vw":23.843916},{"c":23.71,"h":23.76,"l":23.6,"n":44971,"o":23.73,"t":"2026-08-31T04:00:00Z","v":10952803,"vw":23.686416},{"c":24.12,"h":24.12,"l":23.77,"n":45820,"o":23.83,"t":"2026-09-01T04:00:00Z","v":5987233,"vw":24.040254},{"c":24.08,"h":24.25,"l":23.95,"n":38930,"o":24.23,"t":"2026-09-02T04:00:00Z","v":4669625,"vw":24.090807},{"c":23.92,"h":24.26,"l":23.91,"n":30078,"o":24.24,"t":"2026-09-03T04:00:00Z","v":3815810,"vw":23.964842},{"c":23.6,"h":24.035,"l":23.5,"n":42779,"o":23.58,"t":"2026-09-04T04:00:00Z","v":6002313,"vw":23.76773},{"c":23.76,"h":23.855,"l":23.53,"n":38049,"o":23.53,"t":"2026-09-08T04:00:00Z","v":6118606,"vw":23.754717},{"c":23.57,"h":23.775,"l":23.465,"n":43145,"o":23.75,"t":"2026-09-09T04:00:00Z","v":4967226,"vw":23.584788},{"c":23.29,"h":23.715,"l":23.15,"n":34487,"o":23.67,"t":"2026-09-10T04:00:00Z","v":5596814,"vw":23.312914},{"c":23.19,"h":23.43,"l":23.15,"n":50775,"o":23.43,"t":"2026-09-11T04:00:00Z","v":12986250,"vw":23.284174},{"c":23.22,"h":23.58,"l":23.11,"n":35240,"o":23.34,"t":"2026-09-14T04:00:00Z","v":4079142,"vw":23.262884},{"c":22.99,"h":23.21,"l":22.94,"n":29841,"o":23.21,"t":"2026-09-15T04:00:00Z","v":6390960,"vw":23.038293},{"c":22.59,"h":23.135,"l":22.38,"n":44345,"o":22.94,"t":"2026-09-16T04:00:00Z","v":6278149,"vw":22.67264},{"c":22.57,"h":22.73,"l":22.495,"n":36054,"o":22.67,"t":"2026-09-17T04:00:00Z","v":5297975,"vw":22.587171},{"c":22.53,"h":22.63,"l":22.42,"n":32653,"o":22.47,"t":"2026-09-18T04:00:00Z","v":9205847,"vw":22.523211},{"c":22.54,"h":22.57,"l":22.385,"n":29979,"o":22.53,"t":"2026-09-21T04:00:00Z","v":3754925,"vw":22.49331},{"c":22.55,"h":22.63,"l":22.4601,"n":29141,"o":22.63,"t":"2026-09-22T04:00:00Z","v":4192010,"vw":22.542455},{"c":22.21,"h":22.449,"l":22.17,"n":38553,"o":22.44,"t":"2026-09-23T04:00:00Z","v":6293200,"vw":22.264538},{"c":22.25,"h":22.3395,"l":22.08,"n":31950,"o":22.25,"t":"2026-09-24T04:00:00Z","v":4032305,"vw":22.237258},{"c":22.44,"h":22.45,"l":22.065,"n":31364,"o":22.31,"t":"2026-09-25T04:00:00Z","v":3939763,"vw":22.316111},{"c":22.49,"h":22.625,"l":22.35,"n":38437,"o":22.45,"t":"2026-09-28T04:00:00Z","v":5305088,"vw":22.486093},{"c":22.42,"h":22.55,"l":22.22,"n":30689,"o":22.44,"t":"2026-09-29T04:00:00Z","v":3875037,"vw":22.367288},{"c":22.21,"h":22.52,"l":22.2,"n":32566,"o":22.51,"t":"2026-09-30T04:00:00Z","v":5006092,"vw":22.2543},{"c":22.21,"h":22.235,"l":21.855,"n":38138,"o":22.13,"t":"2026-10-01T04:00:00Z","v":6011704,"vw":22.132085},{"c":22.24,"h":22.455,"l":22.17,"n":37874,"o":22.31,"t":"2026-10-02T04:00:00Z","v":4520362,"vw":22.245772},{"c":22.03,"h":22.31,"l":22.02,"n":35484,"o":22.22,"t":"2026-10-05T04:00:00Z","v":5008487,"vw":22.130674},{"c":22.14,"h":22.225,"l":22,"n":29000,"o":22,"t":"2026-10-06T04:00:00Z","v":4579119,"vw":22.117119},{"c":21.85,"h":22.15,"l":21.835,"n":34021,"o":22.15,"t":"2026-10-07T04:00:00Z","v":4604815,"vw":21.921005},{"c":22.09,"h":22.145,"l":21.7441,"n":27966,"o":21.88,"t":"2026-10-08T04:00:00Z","v":5158707,"vw":22.037906},{"c":22.16,"h":22.24,"l":22.005,"n":30886,"o":22.07,"t":"2026-10-09T04:00:00Z","v":3444687,"vw":22.142521},{"c":22.32,"h":22.33,"l":22.055,"n":27599,"o":22.17,"t":"2026-10-12T04:00:00Z","v":4476008,"vw":22.280877},{"c":22.45,"h":22.55,"l":22.12,"n":33064,"o":22.55,"t":"2026-10-13T04:00:00Z","v":6247097,"vw":22.401469},{"c":22.39,"h":22.49,"l":22.155,"n":31836,"o":22.44,"t":"2026-10-14T04:00:00Z","v":4636454,"vw":22.344882},{"c":22.67,"h":22.88,"l":22.5801,"n":30836,"o":22.73,"t":"2026-10-15T04:00:00Z","v":4955442,"vw":22.685818},{"c":22.91,"h":23.07,"l":22.69,"n":34628,"o":22.81,"t":"2026-10-16T04:00:00Z","v":6156735,"vw":22.909808},{"c":22.69,"h":22.83,"l":22.58,"n":31078,"o":22.83,"t":"2026-10-19T04:00:00Z","v":4234509,"vw":22.678894},{"c":23,"h":23.13,"l":22.76,"n":30529,"o":22.81,"t":"2026-10-20T04:00:00Z","v":5363402,"vw":23.00116},{"c":22.72,"h":23.1,"l":22.705,"n":32181,"o":23.1,"t":"2026-10-21T04:00:00Z","v":5040871,"vw":22.776758},{"c":23.59,"h":23.61,"l":22.76,"n":35188,"o":22.82,"t":"2026-10-22T04:00:00Z","v":5195698,"vw":23.435145}],"volatilityBars":[{"c":22.63,"h":22.63,"l":22.53,"n":4,"o":22.53,"t":"2026-09-21T12:30:00Z","v":315,"vw":22.596667},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-09-21T13:15:00Z","v":170,"vw":22.5},{"c":22.445,"h":22.56,"l":22.44,"n":921,"o":22.53,"t":"2026-09-21T13:30:00Z","v":116480,"vw":22.502537},{"c":22.505,"h":22.51,"l":22.42,"n":870,"o":22.434,"t":"2026-09-21T13:45:00Z","v":87152,"vw":22.462276},{"c":22.515,"h":22.525,"l":22.445,"n":881,"o":22.505,"t":"2026-09-21T14:00:00Z","v":64481,"vw":22.491652},{"c":22.535,"h":22.55,"l":22.505,"n":768,"o":22.515,"t":"2026-09-21T14:15:00Z","v":36442,"vw":22.525354},{"c":22.545,"h":22.57,"l":22.48,"n":946,"o":22.53,"t":"2026-09-21T14:30:00Z","v":59220,"vw":22.524133},{"c":22.51,"h":22.545,"l":22.49,"n":1397,"o":22.545,"t":"2026-09-21T14:45:00Z","v":107237,"vw":22.512119},{"c":22.545,"h":22.555,"l":22.495,"n":1259,"o":22.505,"t":"2026-09-21T15:00:00Z","v":100832,"vw":22.524993},{"c":22.54,"h":22.56,"l":22.54,"n":940,"o":22.545,"t":"2026-09-21T15:15:00Z","v":76542,"vw":22.550456},{"c":22.535,"h":22.5499,"l":22.53,"n":798,"o":22.545,"t":"2026-09-21T15:30:00Z","v":54976,"vw":22.537242},{"c":22.5,"h":22.535,"l":22.49,"n":835,"o":22.535,"t":"2026-09-21T15:45:00Z","v":70062,"vw":22.507543},{"c":22.485,"h":22.5,"l":22.475,"n":994,"o":22.495,"t":"2026-09-21T16:00:00Z","v":77863,"vw":22.487616},{"c":22.465,"h":22.5,"l":22.46,"n":940,"o":22.49,"t":"2026-09-21T16:15:00Z","v":88179,"vw":22.482079},{"c":22.45,"h":22.48,"l":22.45,"n":1305,"o":22.465,"t":"2026-09-21T16:30:00Z","v":155245,"vw":22.465983},{"c":22.445,"h":22.48,"l":22.445,"n":835,"o":22.455,"t":"2026-09-21T16:45:00Z","v":88413,"vw":22.45437},{"c":22.445,"h":22.46,"l":22.42,"n":840,"o":22.45,"t":"2026-09-21T17:00:00Z","v":86006,"vw":22.436982},{"c":22.435,"h":22.45,"l":22.42,"n":738,"o":22.44,"t":"2026-09-21T17:15:00Z","v":54708,"vw":22.434963},{"c":22.405,"h":22.435,"l":22.39,"n":935,"o":22.435,"t":"2026-09-21T17:30:00Z","v":88803,"vw":22.414441},{"c":22.39,"h":22.415,"l":22.385,"n":1162,"o":22.4093,"t":"2026-09-21T17:45:00Z","v":114351,"vw":22.399696},{"c":22.405,"h":22.43,"l":22.385,"n":887,"o":22.395,"t":"2026-09-21T18:00:00Z","v":70955,"vw":22.406111},{"c":22.4,"h":22.43,"l":22.39,"n":888,"o":22.405,"t":"2026-09-21T18:15:00Z","v":68833,"vw":22.405886},{"c":22.42,"h":22.42,"l":22.39,"n":1052,"o":22.4,"t":"2026-09-21T18:30:00Z","v":81854,"vw":22.400738},{"c":22.465,"h":22.47,"l":22.42,"n":1296,"o":22.425,"t":"2026-09-21T18:45:00Z","v":95903,"vw":22.443643},{"c":22.47,"h":22.49,"l":22.45,"n":956,"o":22.47,"t":"2026-09-21T19:00:00Z","v":68664,"vw":22.467798},{"c":22.48,"h":22.495,"l":22.465,"n":1491,"o":22.465,"t":"2026-09-21T19:15:00Z","v":148912,"vw":22.476586},{"c":22.515,"h":22.52,"l":22.465,"n":1553,"o":22.475,"t":"2026-09-21T19:30:00Z","v":126077,"vw":22.489818},{"c":22.53,"h":22.54,"l":22.495,"n":4330,"o":22.515,"t":"2026-09-21T19:45:00Z","v":448666,"vw":22.523708},{"c":22.7,"h":22.78,"l":22.54,"n":98,"o":22.54,"t":"2026-09-21T20:00:00Z","v":775488,"vw":22.540265},{"c":22.55,"h":22.63,"l":22.49,"n":764,"o":22.63,"t":"2026-09-22T13:30:00Z","v":84808,"vw":22.556687},{"c":22.57,"h":22.585,"l":22.48,"n":831,"o":22.54,"t":"2026-09-22T13:45:00Z","v":67429,"vw":22.531762},{"c":22.555,"h":22.615,"l":22.545,"n":904,"o":22.565,"t":"2026-09-22T14:00:00Z","v":68732,"vw":22.572659},{"c":22.535,"h":22.56,"l":22.5201,"n":1067,"o":22.55,"t":"2026-09-22T14:15:00Z","v":91181,"vw":22.543597},{"c":22.515,"h":22.55,"l":22.5001,"n":1077,"o":22.535,"t":"2026-09-22T14:30:00Z","v":64046,"vw":22.524565},{"c":22.49,"h":22.515,"l":22.4601,"n":834,"o":22.515,"t":"2026-09-22T14:45:00Z","v":47800,"vw":22.482017},{"c":22.52,"h":22.52,"l":22.49,"n":792,"o":22.49,"t":"2026-09-22T15:00:00Z","v":50280,"vw":22.506782},{"c":22.52,"h":22.53,"l":22.485,"n":762,"o":22.525,"t":"2026-09-22T15:15:00Z","v":53896,"vw":22.504844},{"c":22.535,"h":22.54,"l":22.505,"n":775,"o":22.515,"t":"2026-09-22T15:30:00Z","v":54432,"vw":22.523173},{"c":22.515,"h":22.535,"l":22.51,"n":708,"o":22.53,"t":"2026-09-22T15:45:00Z","v":39716,"vw":22.522248},{"c":22.5192,"h":22.535,"l":22.505,"n":622,"o":22.52,"t":"2026-09-22T16:00:00Z","v":42528,"vw":22.522667},{"c":22.54,"h":22.54,"l":22.485,"n":698,"o":22.52,"t":"2026-09-22T16:15:00Z","v":55205,"vw":22.507395},{"c":22.545,"h":22.565,"l":22.53,"n":660,"o":22.54,"t":"2026-09-22T16:30:00Z","v":41899,"vw":22.549019},{"c":22.58,"h":22.58,"l":22.545,"n":690,"o":22.545,"t":"2026-09-22T16:45:00Z","v":49689,"vw":22.566619},{"c":22.525,"h":22.59,"l":22.52,"n":839,"o":22.575,"t":"2026-09-22T17:00:00Z","v":59882,"vw":22.552462},{"c":22.545,"h":22.545,"l":22.52,"n":795,"o":22.53,"t":"2026-09-22T17:15:00Z","v":50098,"vw":22.532739},{"c":22.535,"h":22.55,"l":22.53,"n":838,"o":22.54,"t":"2026-09-22T17:30:00Z","v":42966,"vw":22.541237},{"c":22.555,"h":22.56,"l":22.525,"n":1148,"o":22.54,"t":"2026-09-22T17:45:00Z","v":102030,"vw":22.541021},{"c":22.555,"h":22.575,"l":22.5401,"n":914,"o":22.555,"t":"2026-09-22T18:00:00Z","v":52342,"vw":22.557141},{"c":22.535,"h":22.57,"l":22.535,"n":824,"o":22.555,"t":"2026-09-22T18:15:00Z","v":50759,"vw":22.555358},{"c":22.54,"h":22.55,"l":22.525,"n":912,"o":22.53,"t":"2026-09-22T18:30:00Z","v":62697,"vw":22.535464},{"c":22.5463,"h":22.5463,"l":22.53,"n":1002,"o":22.545,"t":"2026-09-22T18:45:00Z","v":49317,"vw":22.537273},{"c":22.535,"h":22.555,"l":22.52,"n":1672,"o":22.545,"t":"2026-09-22T19:00:00Z","v":185552,"vw":22.531712},{"c":22.555,"h":22.56,"l":22.52,"n":1581,"o":22.535,"t":"2026-09-22T19:15:00Z","v":209298,"vw":22.538158},{"c":22.555,"h":22.585,"l":22.54,"n":2017,"o":22.55,"t":"2026-09-22T19:30:00Z","v":160325,"vw":22.561988},{"c":22.53,"h":22.565,"l":22.51,"n":5212,"o":22.55,"t":"2026-09-22T19:45:00Z","v":555842,"vw":22.530535},{"c":22.55,"h":22.55,"l":22.54,"n":78,"o":22.54,"t":"2026-09-22T20:00:00Z","v":1605442,"vw":22.549923},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-09-23T11:45:00Z","v":112,"vw":22.55},{"c":22.345,"h":22.449,"l":22.31,"n":1725,"o":22.44,"t":"2026-09-23T13:30:00Z","v":195262,"vw":22.384101},{"c":22.32,"h":22.37,"l":22.315,"n":1268,"o":22.345,"t":"2026-09-23T13:45:00Z","v":98434,"vw":22.338544},{"c":22.36,"h":22.375,"l":22.285,"n":1483,"o":22.32,"t":"2026-09-23T14:00:00Z","v":118871,"vw":22.333763},{"c":22.365,"h":22.405,"l":22.35,"n":1246,"o":22.355,"t":"2026-09-23T14:15:00Z","v":89010,"vw":22.378028},{"c":22.275,"h":22.395,"l":22.27,"n":1177,"o":22.3632,"t":"2026-09-23T14:30:00Z","v":103378,"vw":22.319712},{"c":22.27,"h":22.3,"l":22.25,"n":1256,"o":22.27,"t":"2026-09-23T14:45:00Z","v":115188,"vw":22.266986},{"c":22.26,"h":22.28,"l":22.245,"n":975,"o":22.265,"t":"2026-09-23T15:00:00Z","v":86082,"vw":22.262048},{"c":22.255,"h":22.275,"l":22.235,"n":1409,"o":22.26,"t":"2026-09-23T15:15:00Z","v":114057,"vw":22.255469},{"c":22.315,"h":22.315,"l":22.255,"n":935,"o":22.255,"t":"2026-09-23T15:30:00Z","v":107234,"vw":22.274064},{"c":22.3,"h":22.33,"l":22.29,"n":943,"o":22.315,"t":"2026-09-23T15:45:00Z","v":98811,"vw":22.311514},{"c":22.325,"h":22.335,"l":22.285,"n":878,"o":22.3,"t":"2026-09-23T16:00:00Z","v":74494,"vw":22.306477},{"c":22.315,"h":22.325,"l":22.29,"n":933,"o":22.32,"t":"2026-09-23T16:15:00Z","v":109750,"vw":22.307371},{"c":22.34,"h":22.355,"l":22.32,"n":1059,"o":22.32,"t":"2026-09-23T16:30:00Z","v":129329,"vw":22.336081},{"c":22.3201,"h":22.355,"l":22.31,"n":833,"o":22.34,"t":"2026-09-23T16:45:00Z","v":100142,"vw":22.340213},{"c":22.295,"h":22.335,"l":22.26,"n":1605,"o":22.3218,"t":"2026-09-23T17:00:00Z","v":226056,"vw":22.298692},{"c":22.28,"h":22.3,"l":22.26,"n":1040,"o":22.3,"t":"2026-09-23T17:15:00Z","v":117759,"vw":22.275518},{"c":22.33,"h":22.335,"l":22.275,"n":1180,"o":22.28,"t":"2026-09-23T17:30:00Z","v":120341,"vw":22.306004},{"c":22.33,"h":22.33,"l":22.29,"n":1006,"o":22.33,"t":"2026-09-23T17:45:00Z","v":128303,"vw":22.310039},{"c":22.33,"h":22.35,"l":22.315,"n":1068,"o":22.325,"t":"2026-09-23T18:00:00Z","v":102002,"vw":22.327666},{"c":22.295,"h":22.33,"l":22.295,"n":1166,"o":22.325,"t":"2026-09-23T18:15:00Z","v":110315,"vw":22.310272},{"c":22.26,"h":22.305,"l":22.26,"n":983,"o":22.295,"t":"2026-09-23T18:30:00Z","v":90383,"vw":22.280342},{"c":22.27,"h":22.275,"l":22.22,"n":1585,"o":22.265,"t":"2026-09-23T18:45:00Z","v":400346,"vw":22.248073},{"c":22.28,"h":22.29,"l":22.2409,"n":1668,"o":22.26,"t":"2026-09-23T19:00:00Z","v":263935,"vw":22.268237},{"c":22.275,"h":22.29,"l":22.25,"n":1849,"o":22.285,"t":"2026-09-23T19:15:00Z","v":220461,"vw":22.265217},{"c":22.315,"h":22.315,"l":22.265,"n":2323,"o":22.275,"t":"2026-09-23T19:30:00Z","v":288030,"vw":22.288892},{"c":22.215,"h":22.315,"l":22.17,"n":6761,"o":22.315,"t":"2026-09-23T19:45:00Z","v":1196325,"vw":22.232401},{"c":22.21,"h":22.215,"l":22.21,"n":84,"o":22.215,"t":"2026-09-23T20:00:00Z","v":1379295,"vw":22.210001},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-09-23T20:15:00Z","v":15132,"vw":22.21},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-09-24T08:45:00Z","v":121,"vw":22.09},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-09-24T09:30:00Z","v":100,"vw":22.07},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-09-24T12:45:00Z","v":1250,"vw":22.01},{"c":22.25,"h":22.33,"l":22.23,"n":1251,"o":22.25,"t":"2026-09-24T13:30:00Z","v":147912,"vw":22.26104},{"c":22.215,"h":22.28,"l":22.215,"n":723,"o":22.25,"t":"2026-09-24T13:45:00Z","v":55157,"vw":22.239238},{"c":22.18,"h":22.225,"l":22.135,"n":1252,"o":22.215,"t":"2026-09-24T14:00:00Z","v":115807,"vw":22.171556},{"c":22.125,"h":22.185,"l":22.125,"n":1148,"o":22.175,"t":"2026-09-24T14:15:00Z","v":142314,"vw":22.143616},{"c":22.14,"h":22.155,"l":22.105,"n":1006,"o":22.125,"t":"2026-09-24T14:30:00Z","v":71341,"vw":22.132538},{"c":22.105,"h":22.135,"l":22.08,"n":907,"o":22.135,"t":"2026-09-24T14:45:00Z","v":56568,"vw":22.104692},{"c":22.115,"h":22.115,"l":22.085,"n":852,"o":22.105,"t":"2026-09-24T15:00:00Z","v":53584,"vw":22.10051},{"c":22.155,"h":22.16,"l":22.1,"n":897,"o":22.115,"t":"2026-09-24T15:15:00Z","v":53689,"vw":22.136942},{"c":22.175,"h":22.18,"l":22.145,"n":926,"o":22.15,"t":"2026-09-24T15:30:00Z","v":73936,"vw":22.167742},{"c":22.155,"h":22.1794,"l":22.145,"n":1113,"o":22.175,"t":"2026-09-24T15:45:00Z","v":61734,"vw":22.165292},{"c":22.195,"h":22.2,"l":22.15,"n":774,"o":22.155,"t":"2026-09-24T16:00:00Z","v":52635,"vw":22.184834},{"c":22.265,"h":22.3,"l":22.2,"n":1625,"o":22.2,"t":"2026-09-24T16:15:00Z","v":150643,"vw":22.249054},{"c":22.28,"h":22.305,"l":22.255,"n":1115,"o":22.27,"t":"2026-09-24T16:30:00Z","v":136392,"vw":22.285359},{"c":22.255,"h":22.2777,"l":22.24,"n":817,"o":22.275,"t":"2026-09-24T16:45:00Z","v":62503,"vw":22.259036},{"c":22.25,"h":22.255,"l":22.22,"n":936,"o":22.255,"t":"2026-09-24T17:00:00Z","v":97187,"vw":22.234442},{"c":22.25,"h":22.26,"l":22.19,"n":1156,"o":22.245,"t":"2026-09-24T17:15:00Z","v":133834,"vw":22.228991},{"c":22.245,"h":22.27,"l":22.245,"n":779,"o":22.25,"t":"2026-09-24T17:30:00Z","v":50338,"vw":22.260568},{"c":22.275,"h":22.29,"l":22.245,"n":951,"o":22.245,"t":"2026-09-24T17:45:00Z","v":112742,"vw":22.270562},{"c":22.255,"h":22.285,"l":22.25,"n":831,"o":22.275,"t":"2026-09-24T18:00:00Z","v":56120,"vw":22.270244},{"c":22.235,"h":22.265,"l":22.22,"n":819,"o":22.255,"t":"2026-09-24T18:15:00Z","v":62875,"vw":22.243344},{"c":22.235,"h":22.265,"l":22.215,"n":923,"o":22.235,"t":"2026-09-24T18:30:00Z","v":67611,"vw":22.242352},{"c":22.215,"h":22.24,"l":22.215,"n":779,"o":22.24,"t":"2026-09-24T18:45:00Z","v":60512,"vw":22.225592},{"c":22.215,"h":22.23,"l":22.19,"n":1274,"o":22.21,"t":"2026-09-24T19:00:00Z","v":108552,"vw":22.210777},{"c":22.235,"h":22.245,"l":22.205,"n":1566,"o":22.215,"t":"2026-09-24T19:15:00Z","v":94088,"vw":22.220708},{"c":22.325,"h":22.325,"l":22.225,"n":2285,"o":22.235,"t":"2026-09-24T19:30:00Z","v":219772,"vw":22.275683},{"c":22.255,"h":22.3395,"l":22.23,"n":4948,"o":22.325,"t":"2026-09-24T19:45:00Z","v":585879,"vw":22.276288},{"c":22.25,"h":22.26,"l":22.25,"n":60,"o":22.26,"t":"2026-09-24T20:00:00Z","v":952080,"vw":22.250027},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-09-24T20:30:00Z","v":3400,"vw":22.25},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-09-25T09:15:00Z","v":390,"vw":22.01},{"c":22.095,"h":22.33,"l":22.09,"n":937,"o":22.31,"t":"2026-09-25T13:30:00Z","v":165984,"vw":22.241066},{"c":22.1,"h":22.115,"l":22.065,"n":902,"o":22.09,"t":"2026-09-25T13:45:00Z","v":115393,"vw":22.087473},{"c":22.155,"h":22.155,"l":22.085,"n":973,"o":22.11,"t":"2026-09-25T14:00:00Z","v":85311,"vw":22.104198},{"c":22.11,"h":22.175,"l":22.105,"n":1036,"o":22.16,"t":"2026-09-25T14:15:00Z","v":94170,"vw":22.143108},{"c":22.125,"h":22.125,"l":22.1,"n":880,"o":22.11,"t":"2026-09-25T14:30:00Z","v":62276,"vw":22.11065},{"c":22.12,"h":22.145,"l":22.085,"n":1049,"o":22.125,"t":"2026-09-25T14:45:00Z","v":79498,"vw":22.116625},{"c":22.125,"h":22.18,"l":22.12,"n":962,"o":22.12,"t":"2026-09-25T15:00:00Z","v":77296,"vw":22.140283},{"c":22.12,"h":22.155,"l":22.09,"n":924,"o":22.13,"t":"2026-09-25T15:15:00Z","v":61139,"vw":22.127213},{"c":22.125,"h":22.15,"l":22.11,"n":1093,"o":22.12,"t":"2026-09-25T15:30:00Z","v":96201,"vw":22.131503},{"c":22.135,"h":22.14,"l":22.1,"n":1062,"o":22.125,"t":"2026-09-25T15:45:00Z","v":79605,"vw":22.119719},{"c":22.23,"h":22.24,"l":22.14,"n":1040,"o":22.14,"t":"2026-09-25T16:00:00Z","v":60397,"vw":22.188981},{"c":22.21,"h":22.24,"l":22.195,"n":890,"o":22.24,"t":"2026-09-25T16:15:00Z","v":71407,"vw":22.214717},{"c":22.24,"h":22.25,"l":22.205,"n":860,"o":22.22,"t":"2026-09-25T16:30:00Z","v":63470,"vw":22.226608},{"c":22.215,"h":22.23,"l":22.21,"n":700,"o":22.23,"t":"2026-09-25T16:45:00Z","v":44382,"vw":22.218083},{"c":22.265,"h":22.27,"l":22.2125,"n":896,"o":22.215,"t":"2026-09-25T17:00:00Z","v":79338,"vw":22.243408},{"c":22.265,"h":22.28,"l":22.245,"n":730,"o":22.265,"t":"2026-09-25T17:15:00Z","v":54677,"vw":22.262153},{"c":22.275,"h":22.285,"l":22.255,"n":806,"o":22.265,"t":"2026-09-25T17:30:00Z","v":65164,"vw":22.27034},{"c":22.295,"h":22.3,"l":22.275,"n":830,"o":22.275,"t":"2026-09-25T17:45:00Z","v":54683,"vw":22.283168},{"c":22.295,"h":22.305,"l":22.285,"n":795,"o":22.295,"t":"2026-09-25T18:00:00Z","v":58981,"vw":22.296176},{"c":22.29,"h":22.3,"l":22.28,"n":1030,"o":22.295,"t":"2026-09-25T18:15:00Z","v":97139,"vw":22.289061},{"c":22.295,"h":22.31,"l":22.29,"n":1068,"o":22.295,"t":"2026-09-25T18:30:00Z","v":104183,"vw":22.298802},{"c":22.315,"h":22.33,"l":22.29,"n":1138,"o":22.295,"t":"2026-09-25T18:45:00Z","v":140423,"vw":22.310939},{"c":22.355,"h":22.355,"l":22.31,"n":1547,"o":22.31,"t":"2026-09-25T19:00:00Z","v":182747,"vw":22.322089},{"c":22.345,"h":22.365,"l":22.335,"n":1454,"o":22.36,"t":"2026-09-25T19:15:00Z","v":213487,"vw":22.349808},{"c":22.385,"h":22.39,"l":22.325,"n":2156,"o":22.345,"t":"2026-09-25T19:30:00Z","v":196899,"vw":22.360848},{"c":22.43,"h":22.45,"l":22.385,"n":5343,"o":22.385,"t":"2026-09-25T19:45:00Z","v":630951,"vw":22.422124},{"c":22.41,"h":22.44,"l":22.41,"n":68,"o":22.44,"t":"2026-09-25T20:00:00Z","v":894448,"vw":22.439992},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-09-28T11:00:00Z","v":218,"vw":22.4},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-09-28T11:30:00Z","v":200,"vw":22.3},{"c":22.555,"h":22.555,"l":22.3607,"n":2086,"o":22.45,"t":"2026-09-28T13:30:00Z","v":229318,"vw":22.436623},{"c":22.535,"h":22.61,"l":22.49,"n":1467,"o":22.55,"t":"2026-09-28T13:45:00Z","v":178735,"vw":22.549793},{"c":22.5823,"h":22.625,"l":22.485,"n":1812,"o":22.535,"t":"2026-09-28T14:00:00Z","v":210174,"vw":22.566525},{"c":22.525,"h":22.585,"l":22.5,"n":1042,"o":22.585,"t":"2026-09-28T14:15:00Z","v":123348,"vw":22.559427},{"c":22.465,"h":22.525,"l":22.46,"n":1315,"o":22.525,"t":"2026-09-28T14:30:00Z","v":132568,"vw":22.497227},{"c":22.415,"h":22.475,"l":22.405,"n":1498,"o":22.46,"t":"2026-09-28T14:45:00Z","v":144837,"vw":22.445415},{"c":22.385,"h":22.415,"l":22.37,"n":1707,"o":22.415,"t":"2026-09-28T15:00:00Z","v":180180,"vw":22.389571},{"c":22.405,"h":22.43,"l":22.385,"n":1907,"o":22.385,"t":"2026-09-28T15:15:00Z","v":178374,"vw":22.405868},{"c":22.4101,"h":22.44,"l":22.385,"n":1050,"o":22.405,"t":"2026-09-28T15:30:00Z","v":83651,"vw":22.40809},{"c":22.355,"h":22.425,"l":22.35,"n":757,"o":22.415,"t":"2026-09-28T15:45:00Z","v":55492,"vw":22.387802},{"c":22.37,"h":22.395,"l":22.355,"n":991,"o":22.36,"t":"2026-09-28T16:00:00Z","v":91406,"vw":22.381307},{"c":22.47,"h":22.495,"l":22.365,"n":1797,"o":22.365,"t":"2026-09-28T16:15:00Z","v":275467,"vw":22.449679},{"c":22.435,"h":22.48,"l":22.415,"n":928,"o":22.47,"t":"2026-09-28T16:30:00Z","v":78382,"vw":22.448846},{"c":22.475,"h":22.48,"l":22.425,"n":1068,"o":22.44,"t":"2026-09-28T16:45:00Z","v":124607,"vw":22.441055},{"c":22.5299,"h":22.58,"l":22.47,"n":1708,"o":22.475,"t":"2026-09-28T17:00:00Z","v":210347,"vw":22.528639},{"c":22.505,"h":22.545,"l":22.5,"n":1342,"o":22.52,"t":"2026-09-28T17:15:00Z","v":139005,"vw":22.523802},{"c":22.505,"h":22.51,"l":22.445,"n":1034,"o":22.5,"t":"2026-09-28T17:30:00Z","v":127627,"vw":22.478351},{"c":22.5301,"h":22.5397,"l":22.505,"n":889,"o":22.51,"t":"2026-09-28T17:45:00Z","v":80630,"vw":22.518356},{"c":22.54,"h":22.55,"l":22.52,"n":898,"o":22.535,"t":"2026-09-28T18:00:00Z","v":143256,"vw":22.540092},{"c":22.535,"h":22.535,"l":22.495,"n":980,"o":22.535,"t":"2026-09-28T18:15:00Z","v":97082,"vw":22.516359},{"c":22.535,"h":22.56,"l":22.52,"n":1317,"o":22.535,"t":"2026-09-28T18:30:00Z","v":139540,"vw":22.53997},{"c":22.515,"h":22.55,"l":22.515,"n":910,"o":22.54,"t":"2026-09-28T18:45:00Z","v":74689,"vw":22.530631},{"c":22.475,"h":22.515,"l":22.465,"n":1341,"o":22.515,"t":"2026-09-28T19:00:00Z","v":114820,"vw":22.493096},{"c":22.515,"h":22.515,"l":22.46,"n":1755,"o":22.47,"t":"2026-09-28T19:15:00Z","v":185129,"vw":22.486332},{"c":22.525,"h":22.535,"l":22.5,"n":1925,"o":22.515,"t":"2026-09-28T19:30:00Z","v":189084,"vw":22.517068},{"c":22.495,"h":22.535,"l":22.46,"n":4796,"o":22.525,"t":"2026-09-28T19:45:00Z","v":591949,"vw":22.489076},{"c":22.49,"h":22.49,"l":22.49,"n":76,"o":22.49,"t":"2026-09-28T20:00:00Z","v":1124009,"vw":22.49},{"c":22.5187,"h":22.5187,"l":22.5187,"n":1,"o":22.5187,"t":"2026-09-28T20:15:00Z","v":177,"vw":22.5187},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-09-29T13:00:00Z","v":227,"vw":22.51},{"c":22.525,"h":22.55,"l":22.33,"n":1127,"o":22.44,"t":"2026-09-29T13:30:00Z","v":130535,"vw":22.42021},{"c":22.475,"h":22.545,"l":22.465,"n":882,"o":22.53,"t":"2026-09-29T13:45:00Z","v":84933,"vw":22.495095},{"c":22.465,"h":22.5,"l":22.415,"n":1226,"o":22.48,"t":"2026-09-29T14:00:00Z","v":108227,"vw":22.452283},{"c":22.375,"h":22.465,"l":22.36,"n":1177,"o":22.465,"t":"2026-09-29T14:15:00Z","v":90443,"vw":22.411387},{"c":22.34,"h":22.38,"l":22.3,"n":1221,"o":22.375,"t":"2026-09-29T14:30:00Z","v":134237,"vw":22.341834},{"c":22.335,"h":22.365,"l":22.315,"n":877,"o":22.335,"t":"2026-09-29T14:45:00Z","v":75881,"vw":22.348168},{"c":22.275,"h":22.34,"l":22.275,"n":708,"o":22.335,"t":"2026-09-29T15:00:00Z","v":54931,"vw":22.292925},{"c":22.28,"h":22.29,"l":22.25,"n":912,"o":22.28,"t":"2026-09-29T15:15:00Z","v":82874,"vw":22.269791},{"c":22.26,"h":22.29,"l":22.245,"n":916,"o":22.28,"t":"2026-09-29T15:30:00Z","v":67230,"vw":22.270796},{"c":22.23,"h":22.29,"l":22.22,"n":1121,"o":22.255,"t":"2026-09-29T15:45:00Z","v":111205,"vw":22.257242},{"c":22.261,"h":22.265,"l":22.22,"n":994,"o":22.23,"t":"2026-09-29T16:00:00Z","v":79688,"vw":22.241731},{"c":22.255,"h":22.29,"l":22.245,"n":794,"o":22.265,"t":"2026-09-29T16:15:00Z","v":72994,"vw":22.26116},{"c":22.225,"h":22.27,"l":22.225,"n":819,"o":22.26,"t":"2026-09-29T16:30:00Z","v":65310,"vw":22.244048},{"c":22.245,"h":22.245,"l":22.22,"n":674,"o":22.23,"t":"2026-09-29T16:45:00Z","v":48711,"vw":22.232488},{"c":22.275,"h":22.28,"l":22.24,"n":891,"o":22.245,"t":"2026-09-29T17:00:00Z","v":86902,"vw":22.259702},{"c":22.3,"h":22.305,"l":22.27,"n":910,"o":22.27,"t":"2026-09-29T17:15:00Z","v":78510,"vw":22.287094},{"c":22.3,"h":22.31,"l":22.28,"n":833,"o":22.295,"t":"2026-09-29T17:30:00Z","v":54335,"vw":22.298461},{"c":22.275,"h":22.315,"l":22.26,"n":881,"o":22.3,"t":"2026-09-29T17:45:00Z","v":76861,"vw":22.283828},{"c":22.24,"h":22.29,"l":22.235,"n":1084,"o":22.28,"t":"2026-09-29T18:00:00Z","v":137464,"vw":22.265223},{"c":22.305,"h":22.31,"l":22.235,"n":921,"o":22.235,"t":"2026-09-29T18:15:00Z","v":78552,"vw":22.279001},{"c":22.34,"h":22.35,"l":22.28,"n":1094,"o":22.31,"t":"2026-09-29T18:30:00Z","v":102638,"vw":22.3131},{"c":22.335,"h":22.38,"l":22.315,"n":1441,"o":22.34,"t":"2026-09-29T18:45:00Z","v":143099,"vw":22.347487},{"c":22.31,"h":22.35,"l":22.31,"n":1081,"o":22.335,"t":"2026-09-29T19:00:00Z","v":65512,"vw":22.332513},{"c":22.415,"h":22.415,"l":22.31,"n":1667,"o":22.31,"t":"2026-09-29T19:15:00Z","v":167147,"vw":22.353347},{"c":22.445,"h":22.445,"l":22.405,"n":1556,"o":22.42,"t":"2026-09-29T19:30:00Z","v":137328,"vw":22.427535},{"c":22.42,"h":22.47,"l":22.4,"n":4774,"o":22.445,"t":"2026-09-29T19:45:00Z","v":513776,"vw":22.432344},{"c":22.42,"h":22.42,"l":22.42,"n":77,"o":22.42,"t":"2026-09-29T20:00:00Z","v":992190,"vw":22.42},{"c":22.42,"h":22.42,"l":22.42,"n":3,"o":22.42,"t":"2026-09-30T11:45:00Z","v":379,"vw":22.42},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-09-30T12:30:00Z","v":250,"vw":22.5},{"c":22.28,"h":22.52,"l":22.28,"n":1114,"o":22.51,"t":"2026-09-30T13:30:00Z","v":125392,"vw":22.361333},{"c":22.3,"h":22.3389,"l":22.275,"n":1024,"o":22.275,"t":"2026-09-30T13:45:00Z","v":155925,"vw":22.310307},{"c":22.275,"h":22.315,"l":22.24,"n":1332,"o":22.3,"t":"2026-09-30T14:00:00Z","v":165283,"vw":22.282756},{"c":22.265,"h":22.33,"l":22.26,"n":1062,"o":22.28,"t":"2026-09-30T14:15:00Z","v":83897,"vw":22.298681},{"c":22.27,"h":22.295,"l":22.25,"n":945,"o":22.27,"t":"2026-09-30T14:30:00Z","v":71869,"vw":22.270961},{"c":22.345,"h":22.3451,"l":22.275,"n":999,"o":22.275,"t":"2026-09-30T14:45:00Z","v":100895,"vw":22.324235},{"c":22.305,"h":22.345,"l":22.28,"n":1034,"o":22.345,"t":"2026-09-30T15:00:00Z","v":83406,"vw":22.306831},{"c":22.31,"h":22.35,"l":22.2936,"n":918,"o":22.31,"t":"2026-09-30T15:15:00Z","v":78497,"vw":22.324707},{"c":22.25,"h":22.32,"l":22.25,"n":824,"o":22.31,"t":"2026-09-30T15:30:00Z","v":59003,"vw":22.297783},{"c":22.23,"h":22.255,"l":22.23,"n":626,"o":22.255,"t":"2026-09-30T15:45:00Z","v":38991,"vw":22.242894},{"c":22.265,"h":22.285,"l":22.23,"n":665,"o":22.23,"t":"2026-09-30T16:00:00Z","v":55693,"vw":22.262806},{"c":22.27,"h":22.29,"l":22.25,"n":939,"o":22.265,"t":"2026-09-30T16:15:00Z","v":80158,"vw":22.27068},{"c":22.28,"h":22.295,"l":22.26,"n":794,"o":22.275,"t":"2026-09-30T16:30:00Z","v":47173,"vw":22.27795},{"c":22.295,"h":22.305,"l":22.24,"n":1050,"o":22.28,"t":"2026-09-30T16:45:00Z","v":140264,"vw":22.284156},{"c":22.265,"h":22.31,"l":22.265,"n":1100,"o":22.295,"t":"2026-09-30T17:00:00Z","v":93221,"vw":22.294198},{"c":22.29,"h":22.29,"l":22.255,"n":795,"o":22.265,"t":"2026-09-30T17:15:00Z","v":56632,"vw":22.269726},{"c":22.255,"h":22.29,"l":22.245,"n":907,"o":22.285,"t":"2026-09-30T17:30:00Z","v":82418,"vw":22.2635},{"c":22.23,"h":22.25,"l":22.215,"n":717,"o":22.25,"t":"2026-09-30T17:45:00Z","v":46171,"vw":22.235437},{"c":22.255,"h":22.295,"l":22.24,"n":1271,"o":22.24,"t":"2026-09-30T18:00:00Z","v":129696,"vw":22.273677},{"c":22.265,"h":22.275,"l":22.24,"n":1123,"o":22.26,"t":"2026-09-30T18:15:00Z","v":113276,"vw":22.258395},{"c":22.27,"h":22.285,"l":22.25,"n":1287,"o":22.26,"t":"2026-09-30T18:30:00Z","v":120961,"vw":22.265754},{"c":22.305,"h":22.315,"l":22.255,"n":984,"o":22.27,"t":"2026-09-30T18:45:00Z","v":73134,"vw":22.289553},{"c":22.275,"h":22.31,"l":22.2742,"n":1097,"o":22.31,"t":"2026-09-30T19:00:00Z","v":102340,"vw":22.28892},{"c":22.32,"h":22.33,"l":22.28,"n":1831,"o":22.28,"t":"2026-09-30T19:15:00Z","v":202105,"vw":22.309807},{"c":22.29,"h":22.325,"l":22.275,"n":2019,"o":22.315,"t":"2026-09-30T19:30:00Z","v":207774,"vw":22.300628},{"c":22.21,"h":22.285,"l":22.2,"n":5818,"o":22.285,"t":"2026-09-30T19:45:00Z","v":712173,"vw":22.236301},{"c":22.21,"h":22.21,"l":22.21,"n":95,"o":22.21,"t":"2026-09-30T20:00:00Z","v":1720511,"vw":22.21},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-09-30T21:00:00Z","v":104,"vw":22.2},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-01T11:00:00Z","v":179,"vw":22.28},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-01T12:00:00Z","v":140,"vw":22.22},{"c":21.93,"h":22.13,"l":21.92,"n":1765,"o":22.13,"t":"2026-10-01T13:30:00Z","v":227364,"vw":22.02989},{"c":21.905,"h":21.95,"l":21.885,"n":1507,"o":21.93,"t":"2026-10-01T13:45:00Z","v":116231,"vw":21.917816},{"c":21.975,"h":22.01,"l":21.9,"n":1335,"o":21.9,"t":"2026-10-01T14:00:00Z","v":156409,"vw":21.956402},{"c":21.885,"h":22.02,"l":21.885,"n":949,"o":21.975,"t":"2026-10-01T14:15:00Z","v":84579,"vw":21.957228},{"c":21.93,"h":21.95,"l":21.855,"n":1057,"o":21.885,"t":"2026-10-01T14:30:00Z","v":86869,"vw":21.902307},{"c":21.965,"h":21.965,"l":21.895,"n":1173,"o":21.925,"t":"2026-10-01T14:45:00Z","v":109118,"vw":21.927436},{"c":22.03,"h":22.065,"l":21.935,"n":1597,"o":21.97,"t":"2026-10-01T15:00:00Z","v":159069,"vw":21.998313},{"c":22.04,"h":22.105,"l":22.01,"n":2234,"o":22.03,"t":"2026-10-01T15:15:00Z","v":265589,"vw":22.072282},{"c":22.07,"h":22.105,"l":22.005,"n":1098,"o":22.03,"t":"2026-10-01T15:30:00Z","v":90580,"vw":22.064975},{"c":22.075,"h":22.105,"l":22.06,"n":881,"o":22.07,"t":"2026-10-01T15:45:00Z","v":63276,"vw":22.079312},{"c":22.08,"h":22.1,"l":22.045,"n":991,"o":22.07,"t":"2026-10-01T16:00:00Z","v":69416,"vw":22.075502},{"c":22.115,"h":22.125,"l":22.05,"n":1079,"o":22.0791,"t":"2026-10-01T16:15:00Z","v":87470,"vw":22.096706},{"c":22.135,"h":22.14,"l":22.09,"n":1030,"o":22.11,"t":"2026-10-01T16:30:00Z","v":93318,"vw":22.111451},{"c":22.095,"h":22.14,"l":22.08,"n":1043,"o":22.135,"t":"2026-10-01T16:45:00Z","v":80631,"vw":22.10562},{"c":22.135,"h":22.145,"l":22.08,"n":1130,"o":22.09,"t":"2026-10-01T17:00:00Z","v":122260,"vw":22.122207},{"c":22.135,"h":22.17,"l":22.13,"n":1022,"o":22.13,"t":"2026-10-01T17:15:00Z","v":75348,"vw":22.150023},{"c":22.165,"h":22.1851,"l":22.12,"n":1416,"o":22.14,"t":"2026-10-01T17:30:00Z","v":134250,"vw":22.157602},{"c":22.155,"h":22.195,"l":22.14,"n":1140,"o":22.165,"t":"2026-10-01T17:45:00Z","v":115989,"vw":22.164787},{"c":22.135,"h":22.1566,"l":22.11,"n":1100,"o":22.1566,"t":"2026-10-01T18:00:00Z","v":76072,"vw":22.131423},{"c":22.13,"h":22.15,"l":22.08,"n":1150,"o":22.135,"t":"2026-10-01T18:15:00Z","v":108807,"vw":22.116098},{"c":22.135,"h":22.17,"l":22.125,"n":1302,"o":22.14,"t":"2026-10-01T18:30:00Z","v":131060,"vw":22.142302},{"c":22.105,"h":22.13,"l":22.085,"n":1117,"o":22.13,"t":"2026-10-01T18:45:00Z","v":70160,"vw":22.10735},{"c":22.165,"h":22.185,"l":22.1,"n":1688,"o":22.105,"t":"2026-10-01T19:00:00Z","v":241091,"vw":22.154913},{"c":22.215,"h":22.22,"l":22.15,"n":1352,"o":22.165,"t":"2026-10-01T19:15:00Z","v":109208,"vw":22.180272},{"c":22.195,"h":22.22,"l":22.16,"n":1972,"o":22.215,"t":"2026-10-01T19:30:00Z","v":193005,"vw":22.187906},{"c":22.225,"h":22.235,"l":22.16,"n":5830,"o":22.2,"t":"2026-10-01T19:45:00Z","v":801081,"vw":22.21052},{"c":22.21,"h":22.225,"l":22.21,"n":89,"o":22.225,"t":"2026-10-01T20:00:00Z","v":1297524,"vw":22.210098},{"c":22.0497,"h":22.0497,"l":22.0497,"n":1,"o":22.0497,"t":"2026-10-01T21:45:00Z","v":494,"vw":22.0497},{"c":22.4123,"h":22.4123,"l":22.2,"n":1688,"o":22.31,"t":"2026-10-02T13:30:00Z","v":148094,"vw":22.291943},{"c":22.285,"h":22.455,"l":22.275,"n":1570,"o":22.415,"t":"2026-10-02T13:45:00Z","v":114964,"vw":22.36769},{"c":22.31,"h":22.365,"l":22.235,"n":1431,"o":22.285,"t":"2026-10-02T14:00:00Z","v":102826,"vw":22.295566},{"c":22.365,"h":22.38,"l":22.31,"n":1291,"o":22.315,"t":"2026-10-02T14:15:00Z","v":80128,"vw":22.354558},{"c":22.305,"h":22.3667,"l":22.3,"n":1248,"o":22.36,"t":"2026-10-02T14:30:00Z","v":86447,"vw":22.330885},{"c":22.295,"h":22.33,"l":22.26,"n":1739,"o":22.3,"t":"2026-10-02T14:45:00Z","v":217732,"vw":22.294334},{"c":22.305,"h":22.315,"l":22.24,"n":1407,"o":22.2951,"t":"2026-10-02T15:00:00Z","v":170794,"vw":22.285134},{"c":22.265,"h":22.31,"l":22.245,"n":1363,"o":22.305,"t":"2026-10-02T15:15:00Z","v":82693,"vw":22.269009},{"c":22.245,"h":22.27,"l":22.231,"n":1368,"o":22.265,"t":"2026-10-02T15:30:00Z","v":102393,"vw":22.249329},{"c":22.24,"h":22.265,"l":22.235,"n":1199,"o":22.24,"t":"2026-10-02T15:45:00Z","v":94160,"vw":22.248594},{"c":22.22,"h":22.24,"l":22.195,"n":1327,"o":22.235,"t":"2026-10-02T16:00:00Z","v":134713,"vw":22.212303},{"c":22.185,"h":22.235,"l":22.175,"n":1340,"o":22.215,"t":"2026-10-02T16:15:00Z","v":102803,"vw":22.20994},{"c":22.22,"h":22.225,"l":22.185,"n":986,"o":22.185,"t":"2026-10-02T16:30:00Z","v":55793,"vw":22.204479},{"c":22.245,"h":22.245,"l":22.2,"n":1003,"o":22.22,"t":"2026-10-02T16:45:00Z","v":50822,"vw":22.224237},{"c":22.215,"h":22.255,"l":22.215,"n":1180,"o":22.25,"t":"2026-10-02T17:00:00Z","v":68254,"vw":22.237051},{"c":22.215,"h":22.23,"l":22.2,"n":869,"o":22.215,"t":"2026-10-02T17:15:00Z","v":44751,"vw":22.214467},{"c":22.215,"h":22.23,"l":22.2,"n":1106,"o":22.215,"t":"2026-10-02T17:30:00Z","v":53480,"vw":22.215253},{"c":22.195,"h":22.22,"l":22.1901,"n":984,"o":22.215,"t":"2026-10-02T17:45:00Z","v":42896,"vw":22.208046},{"c":22.185,"h":22.205,"l":22.17,"n":1041,"o":22.2,"t":"2026-10-02T18:00:00Z","v":60650,"vw":22.188059},{"c":22.195,"h":22.2,"l":22.175,"n":1163,"o":22.19,"t":"2026-10-02T18:15:00Z","v":85406,"vw":22.18704},{"c":22.2,"h":22.2,"l":22.17,"n":997,"o":22.195,"t":"2026-10-02T18:30:00Z","v":57864,"vw":22.186004},{"c":22.225,"h":22.23,"l":22.195,"n":1078,"o":22.195,"t":"2026-10-02T18:45:00Z","v":102340,"vw":22.21386},{"c":22.225,"h":22.25,"l":22.2139,"n":1441,"o":22.225,"t":"2026-10-02T19:00:00Z","v":97347,"vw":22.231503},{"c":22.275,"h":22.29,"l":22.225,"n":1465,"o":22.23,"t":"2026-10-02T19:15:00Z","v":101645,"vw":22.265025},{"c":22.1892,"h":22.275,"l":22.185,"n":2189,"o":22.275,"t":"2026-10-02T19:30:00Z","v":210397,"vw":22.227128},{"c":22.23,"h":22.255,"l":22.17,"n":5242,"o":22.185,"t":"2026-10-02T19:45:00Z","v":643585,"vw":22.217514},{"c":22.24,"h":22.24,"l":22.24,"n":74,"o":22.24,"t":"2026-10-02T20:00:00Z","v":1397800,"vw":22.24},{"c":22.3803,"h":22.3803,"l":22.3803,"n":1,"o":22.3803,"t":"2026-10-02T20:15:00Z","v":120,"vw":22.3803},{"c":22.085,"h":22.265,"l":22.07,"n":1504,"o":22.22,"t":"2026-10-05T13:30:00Z","v":209953,"vw":22.160922},{"c":22.06,"h":22.125,"l":22.04,"n":1306,"o":22.09,"t":"2026-10-05T13:45:00Z","v":104560,"vw":22.080073},{"c":22.175,"h":22.18,"l":22.045,"n":1693,"o":22.055,"t":"2026-10-05T14:00:00Z","v":212636,"vw":22.107597},{"c":22.205,"h":22.225,"l":22.165,"n":1017,"o":22.17,"t":"2026-10-05T14:15:00Z","v":77339,"vw":22.194493},{"c":22.235,"h":22.24,"l":22.16,"n":1158,"o":22.2,"t":"2026-10-05T14:30:00Z","v":112636,"vw":22.196503},{"c":22.2,"h":22.25,"l":22.17,"n":1357,"o":22.235,"t":"2026-10-05T14:45:00Z","v":99295,"vw":22.207015},{"c":22.19,"h":22.235,"l":22.19,"n":1465,"o":22.195,"t":"2026-10-05T15:00:00Z","v":196892,"vw":22.204763},{"c":22.235,"h":22.235,"l":22.17,"n":953,"o":22.19,"t":"2026-10-05T15:15:00Z","v":66514,"vw":22.192898},{"c":22.285,"h":22.285,"l":22.23,"n":914,"o":22.23,"t":"2026-10-05T15:30:00Z","v":54735,"vw":22.257257},{"c":22.28,"h":22.285,"l":22.245,"n":1090,"o":22.285,"t":"2026-10-05T15:45:00Z","v":62060,"vw":22.269741},{"c":22.281,"h":22.29,"l":22.255,"n":904,"o":22.275,"t":"2026-10-05T16:00:00Z","v":64987,"vw":22.264685},{"c":22.305,"h":22.305,"l":22.265,"n":937,"o":22.285,"t":"2026-10-05T16:15:00Z","v":56608,"vw":22.27834},{"c":22.305,"h":22.31,"l":22.26,"n":1277,"o":22.3,"t":"2026-10-05T16:30:00Z","v":84181,"vw":22.280917},{"c":22.285,"h":22.305,"l":22.2803,"n":888,"o":22.305,"t":"2026-10-05T16:45:00Z","v":42372,"vw":22.291901},{"c":22.265,"h":22.29,"l":22.25,"n":816,"o":22.285,"t":"2026-10-05T17:00:00Z","v":62339,"vw":22.273421},{"c":22.2309,"h":22.27,"l":22.22,"n":1210,"o":22.265,"t":"2026-10-05T17:15:00Z","v":85581,"vw":22.249484},{"c":22.225,"h":22.23,"l":22.195,"n":1059,"o":22.23,"t":"2026-10-05T17:30:00Z","v":114447,"vw":22.211592},{"c":22.245,"h":22.265,"l":22.22,"n":1282,"o":22.23,"t":"2026-10-05T17:45:00Z","v":145528,"vw":22.242407},{"c":22.235,"h":22.265,"l":22.2305,"n":1369,"o":22.245,"t":"2026-10-05T18:00:00Z","v":123278,"vw":22.250581},{"c":22.245,"h":22.25,"l":22.225,"n":1222,"o":22.23,"t":"2026-10-05T18:15:00Z","v":95643,"vw":22.234052},{"c":22.235,"h":22.25,"l":22.225,"n":1087,"o":22.245,"t":"2026-10-05T18:30:00Z","v":91605,"vw":22.236661},{"c":22.265,"h":22.275,"l":22.23,"n":1441,"o":22.235,"t":"2026-10-05T18:45:00Z","v":97779,"vw":22.249521},{"c":22.29,"h":22.29,"l":22.2509,"n":1366,"o":22.26,"t":"2026-10-05T19:00:00Z","v":122596,"vw":22.267578},{"c":22.23,"h":22.285,"l":22.215,"n":1577,"o":22.285,"t":"2026-10-05T19:15:00Z","v":166278,"vw":22.248466},{"c":22.18,"h":22.23,"l":22.17,"n":2074,"o":22.2201,"t":"2026-10-05T19:30:00Z","v":228836,"vw":22.203826},{"c":22.045,"h":22.17,"l":22.02,"n":4346,"o":22.17,"t":"2026-10-05T19:45:00Z","v":559328,"vw":22.077906},{"c":22.03,"h":22.03,"l":22.03,"n":67,"o":22.03,"t":"2026-10-05T20:00:00Z","v":1638159,"vw":22.03},{"c":22.08,"h":22.09,"l":22.08,"n":3,"o":22.09,"t":"2026-10-06T12:45:00Z","v":377,"vw":22.083565},{"c":22.115,"h":22.17,"l":22,"n":1051,"o":22,"t":"2026-10-06T13:30:00Z","v":102892,"vw":22.084337},{"c":22.155,"h":22.18,"l":22.1,"n":1147,"o":22.115,"t":"2026-10-06T13:45:00Z","v":138962,"vw":22.1419},{"c":22.1,"h":22.175,"l":22.1,"n":1191,"o":22.15,"t":"2026-10-06T14:00:00Z","v":89591,"vw":22.143476},{"c":22.055,"h":22.11,"l":22.045,"n":903,"o":22.095,"t":"2026-10-06T14:15:00Z","v":72114,"vw":22.071763},{"c":22.07,"h":22.12,"l":22.05,"n":783,"o":22.055,"t":"2026-10-06T14:30:00Z","v":44578,"vw":22.087205},{"c":22.155,"h":22.175,"l":22.0793,"n":1032,"o":22.08,"t":"2026-10-06T14:45:00Z","v":83399,"vw":22.146388},{"c":22.175,"h":22.205,"l":22.15,"n":955,"o":22.16,"t":"2026-10-06T15:00:00Z","v":64857,"vw":22.181093},{"c":22.205,"h":22.225,"l":22.16,"n":927,"o":22.175,"t":"2026-10-06T15:15:00Z","v":63544,"vw":22.192526},{"c":22.175,"h":22.2051,"l":22.17,"n":833,"o":22.2025,"t":"2026-10-06T15:30:00Z","v":49033,"vw":22.178544},{"c":22.13,"h":22.1791,"l":22.125,"n":807,"o":22.175,"t":"2026-10-06T15:45:00Z","v":49757,"vw":22.141396},{"c":22.125,"h":22.1351,"l":22.11,"n":815,"o":22.13,"t":"2026-10-06T16:00:00Z","v":40839,"vw":22.124437},{"c":22.125,"h":22.125,"l":22.085,"n":1118,"o":22.125,"t":"2026-10-06T16:15:00Z","v":103087,"vw":22.103632},{"c":22.105,"h":22.15,"l":22.09,"n":1377,"o":22.12,"t":"2026-10-06T16:30:00Z","v":164790,"vw":22.125619},{"c":22.05,"h":22.1,"l":22.045,"n":728,"o":22.1,"t":"2026-10-06T16:45:00Z","v":46927,"vw":22.080068},{"c":22.085,"h":22.1,"l":22.05,"n":812,"o":22.055,"t":"2026-10-06T17:00:00Z","v":68115,"vw":22.08071},{"c":22.095,"h":22.105,"l":22.045,"n":1133,"o":22.085,"t":"2026-10-06T17:15:00Z","v":162061,"vw":22.058777},{"c":22.08,"h":22.11,"l":22.0701,"n":871,"o":22.09,"t":"2026-10-06T17:30:00Z","v":94093,"vw":22.083612},{"c":22.065,"h":22.09,"l":22.065,"n":775,"o":22.075,"t":"2026-10-06T17:45:00Z","v":47508,"vw":22.074805},{"c":22.065,"h":22.085,"l":22.055,"n":880,"o":22.07,"t":"2026-10-06T18:00:00Z","v":58147,"vw":22.068747},{"c":22.04,"h":22.075,"l":22.025,"n":901,"o":22.065,"t":"2026-10-06T18:15:00Z","v":65879,"vw":22.048267},{"c":22.03,"h":22.05,"l":22.025,"n":869,"o":22.04,"t":"2026-10-06T18:30:00Z","v":79136,"vw":22.037391},{"c":22.065,"h":22.065,"l":22.025,"n":871,"o":22.03,"t":"2026-10-06T18:45:00Z","v":53941,"vw":22.040795},{"c":22.065,"h":22.08,"l":22.06,"n":829,"o":22.065,"t":"2026-10-06T19:00:00Z","v":66431,"vw":22.067196},{"c":22.065,"h":22.08,"l":22.05,"n":1390,"o":22.065,"t":"2026-10-06T19:15:00Z","v":103552,"vw":22.06376},{"c":22.055,"h":22.085,"l":22.04,"n":1583,"o":22.065,"t":"2026-10-06T19:30:00Z","v":131423,"vw":22.058898},{"c":22.155,"h":22.16,"l":22.0409,"n":4276,"o":22.055,"t":"2026-10-06T19:45:00Z","v":412476,"vw":22.121198},{"c":22.14,"h":22.14,"l":22.14,"n":60,"o":22.14,"t":"2026-10-06T20:00:00Z","v":2120979,"vw":22.14},{"c":21.9504,"h":21.9504,"l":21.9504,"n":1,"o":21.9504,"t":"2026-10-07T13:00:00Z","v":100,"vw":21.9504},{"c":22.27,"h":22.27,"l":22.26,"n":8,"o":22.26,"t":"2026-10-07T13:15:00Z","v":1364,"vw":22.262443},{"c":22.055,"h":22.15,"l":22.04,"n":1495,"o":22.15,"t":"2026-10-07T13:30:00Z","v":169453,"vw":22.095944},{"c":21.9365,"h":22.0737,"l":21.925,"n":1020,"o":22.06,"t":"2026-10-07T13:45:00Z","v":66908,"vw":22.000417},{"c":21.91,"h":21.9823,"l":21.88,"n":1102,"o":21.93,"t":"2026-10-07T14:00:00Z","v":93089,"vw":21.936326},{"c":21.905,"h":21.925,"l":21.885,"n":985,"o":21.92,"t":"2026-10-07T14:15:00Z","v":55169,"vw":21.901135},{"c":21.965,"h":21.988,"l":21.91,"n":1018,"o":21.91,"t":"2026-10-07T14:30:00Z","v":60019,"vw":21.950086},{"c":22.04,"h":22.05,"l":21.9623,"n":932,"o":21.965,"t":"2026-10-07T14:45:00Z","v":44704,"vw":22.002151},{"c":22.02,"h":22.055,"l":22.005,"n":1116,"o":22.035,"t":"2026-10-07T15:00:00Z","v":59186,"vw":22.029118},{"c":22.025,"h":22.025,"l":21.99,"n":1175,"o":22.015,"t":"2026-10-07T15:15:00Z","v":68171,"vw":22.005932},{"c":22.005,"h":22.035,"l":21.99,"n":1197,"o":22.025,"t":"2026-10-07T15:30:00Z","v":90757,"vw":22.004574},{"c":22.005,"h":22.01,"l":21.97,"n":897,"o":22,"t":"2026-10-07T15:45:00Z","v":42036,"vw":21.987379},{"c":22.01,"h":22.01,"l":21.99,"n":882,"o":22.005,"t":"2026-10-07T16:00:00Z","v":49992,"vw":21.999779},{"c":22.015,"h":22.04,"l":22.005,"n":1148,"o":22.01,"t":"2026-10-07T16:15:00Z","v":155623,"vw":22.014203},{"c":21.965,"h":22.0199,"l":21.965,"n":814,"o":22.01,"t":"2026-10-07T16:30:00Z","v":48322,"vw":21.986144},{"c":21.985,"h":21.995,"l":21.97,"n":1236,"o":21.97,"t":"2026-10-07T16:45:00Z","v":141953,"vw":21.982348},{"c":21.975,"h":22.015,"l":21.96,"n":1352,"o":21.985,"t":"2026-10-07T17:00:00Z","v":204027,"vw":21.97657},{"c":21.97,"h":22.005,"l":21.97,"n":835,"o":21.98,"t":"2026-10-07T17:15:00Z","v":65615,"vw":21.984067},{"c":21.9523,"h":21.975,"l":21.9301,"n":911,"o":21.975,"t":"2026-10-07T17:30:00Z","v":94233,"vw":21.947205},{"c":21.95,"h":21.965,"l":21.935,"n":1048,"o":21.955,"t":"2026-10-07T17:45:00Z","v":104785,"vw":21.947973},{"c":21.915,"h":21.955,"l":21.915,"n":1199,"o":21.95,"t":"2026-10-07T18:00:00Z","v":131853,"vw":21.943799},{"c":22,"h":22.01,"l":21.9199,"n":1495,"o":21.9199,"t":"2026-10-07T18:15:00Z","v":170714,"vw":21.965229},{"c":21.995,"h":22.015,"l":21.98,"n":1106,"o":22.005,"t":"2026-10-07T18:30:00Z","v":124790,"vw":22.001802},{"c":21.9689,"h":22,"l":21.955,"n":1050,"o":21.995,"t":"2026-10-07T18:45:00Z","v":57810,"vw":21.975573},{"c":21.96,"h":21.975,"l":21.95,"n":1209,"o":21.97,"t":"2026-10-07T19:00:00Z","v":75863,"vw":21.96468},{"c":21.93,"h":21.965,"l":21.92,"n":1341,"o":21.965,"t":"2026-10-07T19:15:00Z","v":93979,"vw":21.943829},{"c":21.895,"h":21.95,"l":21.87,"n":2061,"o":21.94,"t":"2026-10-07T19:30:00Z","v":147126,"vw":21.895797},{"c":21.85,"h":21.895,"l":21.835,"n":5098,"o":21.895,"t":"2026-10-07T19:45:00Z","v":557276,"vw":21.854702},{"c":21.81,"h":21.85,"l":21.81,"n":97,"o":21.85,"t":"2026-10-07T20:00:00Z","v":1620661,"vw":21.849997},{"c":21.82,"h":21.82,"l":21.75,"n":3,"o":21.75,"t":"2026-10-08T11:00:00Z","v":203,"vw":21.785},{"c":21.85,"h":21.895,"l":21.81,"n":703,"o":21.88,"t":"2026-10-08T13:30:00Z","v":69519,"vw":21.856711},{"c":21.84,"h":21.885,"l":21.815,"n":906,"o":21.85,"t":"2026-10-08T13:45:00Z","v":76981,"vw":21.84654},{"c":21.785,"h":21.845,"l":21.78,"n":850,"o":21.84,"t":"2026-10-08T14:00:00Z","v":76485,"vw":21.806196},{"c":21.785,"h":21.825,"l":21.77,"n":659,"o":21.785,"t":"2026-10-08T14:15:00Z","v":79472,"vw":21.795245},{"c":21.785,"h":21.805,"l":21.775,"n":819,"o":21.785,"t":"2026-10-08T14:30:00Z","v":69394,"vw":21.790772},{"c":21.785,"h":21.795,"l":21.7441,"n":971,"o":21.78,"t":"2026-10-08T14:45:00Z","v":95606,"vw":21.769124},{"c":21.79,"h":21.805,"l":21.78,"n":743,"o":21.785,"t":"2026-10-08T15:00:00Z","v":51990,"vw":21.796431},{"c":21.8,"h":21.81,"l":21.76,"n":953,"o":21.795,"t":"2026-10-08T15:15:00Z","v":81446,"vw":21.789165},{"c":21.8612,"h":21.865,"l":21.8,"n":945,"o":21.805,"t":"2026-10-08T15:30:00Z","v":80429,"vw":21.832245},{"c":21.85,"h":21.865,"l":21.815,"n":862,"o":21.865,"t":"2026-10-08T15:45:00Z","v":69894,"vw":21.836287},{"c":21.885,"h":21.89,"l":21.85,"n":892,"o":21.85,"t":"2026-10-08T16:00:00Z","v":69792,"vw":21.873329},{"c":21.88,"h":21.96,"l":21.87,"n":1108,"o":21.885,"t":"2026-10-08T16:15:00Z","v":89808,"vw":21.909505},{"c":21.89,"h":21.905,"l":21.87,"n":720,"o":21.885,"t":"2026-10-08T16:30:00Z","v":55444,"vw":21.884761},{"c":22.015,"h":22.015,"l":21.89,"n":1356,"o":21.8951,"t":"2026-10-08T16:45:00Z","v":139972,"vw":21.957796},{"c":22.005,"h":22.04,"l":21.975,"n":1195,"o":22.015,"t":"2026-10-08T17:00:00Z","v":120636,"vw":22.012076},{"c":22.065,"h":22.07,"l":22.005,"n":1006,"o":22.005,"t":"2026-10-08T17:15:00Z","v":84766,"vw":22.037559},{"c":22.085,"h":22.0886,"l":22.035,"n":804,"o":22.065,"t":"2026-10-08T17:30:00Z","v":75481,"vw":22.067159},{"c":22.09,"h":22.11,"l":22.06,"n":929,"o":22.085,"t":"2026-10-08T17:45:00Z","v":90524,"vw":22.078709},{"c":22.105,"h":22.11,"l":22.08,"n":818,"o":22.095,"t":"2026-10-08T18:00:00Z","v":51613,"vw":22.09329},{"c":22.045,"h":22.105,"l":22.04,"n":724,"o":22.1,"t":"2026-10-08T18:15:00Z","v":57750,"vw":22.067108},{"c":22.065,"h":22.085,"l":22.04,"n":833,"o":22.045,"t":"2026-10-08T18:30:00Z","v":85940,"vw":22.061052},{"c":22.075,"h":22.095,"l":22.065,"n":745,"o":22.07,"t":"2026-10-08T18:45:00Z","v":73453,"vw":22.083505},{"c":22.125,"h":22.135,"l":22.07,"n":1023,"o":22.07,"t":"2026-10-08T19:00:00Z","v":82002,"vw":22.103582},{"c":22.12,"h":22.145,"l":22.09,"n":1514,"o":22.125,"t":"2026-10-08T19:15:00Z","v":244001,"vw":22.111162},{"c":22.0699,"h":22.135,"l":22.065,"n":1915,"o":22.13,"t":"2026-10-08T19:30:00Z","v":183939,"vw":22.088888},{"c":22.085,"h":22.11,"l":22.05,"n":3798,"o":22.065,"t":"2026-10-08T19:45:00Z","v":394578,"vw":22.078978},{"c":22.09,"h":22.09,"l":22.09,"n":51,"o":22.09,"t":"2026-10-08T20:00:00Z","v":2494699,"vw":22.09},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-08T22:15:00Z","v":107,"vw":22.13},{"c":22.105,"h":22.145,"l":22.02,"n":1466,"o":22.07,"t":"2026-10-09T13:30:00Z","v":150371,"vw":22.086981},{"c":22.0566,"h":22.1236,"l":22.05,"n":1093,"o":22.1,"t":"2026-10-09T13:45:00Z","v":72082,"vw":22.092828},{"c":22.0534,"h":22.065,"l":22.01,"n":1174,"o":22.055,"t":"2026-10-09T14:00:00Z","v":60872,"vw":22.041584},{"c":22.06,"h":22.09,"l":22.025,"n":1069,"o":22.06,"t":"2026-10-09T14:15:00Z","v":75603,"vw":22.06664},{"c":22.025,"h":22.065,"l":22.005,"n":851,"o":22.065,"t":"2026-10-09T14:30:00Z","v":65566,"vw":22.028773},{"c":22.035,"h":22.06,"l":22.02,"n":903,"o":22.0277,"t":"2026-10-09T14:45:00Z","v":54999,"vw":22.042681},{"c":22.0502,"h":22.055,"l":22.02,"n":913,"o":22.035,"t":"2026-10-09T15:00:00Z","v":64656,"vw":22.037152},{"c":22.05,"h":22.07,"l":22.03,"n":916,"o":22.06,"t":"2026-10-09T15:15:00Z","v":63570,"vw":22.048766},{"c":22.055,"h":22.06,"l":22.035,"n":864,"o":22.06,"t":"2026-10-09T15:30:00Z","v":61694,"vw":22.043059},{"c":22.075,"h":22.08,"l":22.04,"n":853,"o":22.06,"t":"2026-10-09T15:45:00Z","v":54021,"vw":22.057148},{"c":22.08,"h":22.085,"l":22.045,"n":893,"o":22.08,"t":"2026-10-09T16:00:00Z","v":69338,"vw":22.062176},{"c":22.075,"h":22.09,"l":22.07,"n":810,"o":22.075,"t":"2026-10-09T16:15:00Z","v":46129,"vw":22.079864},{"c":22.1,"h":22.1,"l":22.07,"n":948,"o":22.075,"t":"2026-10-09T16:30:00Z","v":73781,"vw":22.086356},{"c":22.145,"h":22.15,"l":22.1,"n":1065,"o":22.1,"t":"2026-10-09T16:45:00Z","v":97308,"vw":22.12005},{"c":22.165,"h":22.1899,"l":22.145,"n":1136,"o":22.15,"t":"2026-10-09T17:00:00Z","v":96519,"vw":22.164634},{"c":22.145,"h":22.165,"l":22.125,"n":959,"o":22.165,"t":"2026-10-09T17:15:00Z","v":93542,"vw":22.14273},{"c":22.165,"h":22.165,"l":22.14,"n":890,"o":22.145,"t":"2026-10-09T17:30:00Z","v":44241,"vw":22.150084},{"c":22.145,"h":22.165,"l":22.14,"n":971,"o":22.165,"t":"2026-10-09T17:45:00Z","v":55566,"vw":22.152428},{"c":22.135,"h":22.16,"l":22.13,"n":1172,"o":22.145,"t":"2026-10-09T18:00:00Z","v":99405,"vw":22.145198},{"c":22.145,"h":22.145,"l":22.125,"n":947,"o":22.13,"t":"2026-10-09T18:15:00Z","v":52255,"vw":22.134182},{"c":22.16,"h":22.1775,"l":22.145,"n":919,"o":22.15,"t":"2026-10-09T18:30:00Z","v":52760,"vw":22.165424},{"c":22.19,"h":22.19,"l":22.16,"n":1207,"o":22.165,"t":"2026-10-09T18:45:00Z","v":98833,"vw":22.169538},{"c":22.17,"h":22.195,"l":22.17,"n":1242,"o":22.19,"t":"2026-10-09T19:00:00Z","v":86834,"vw":22.185484},{"c":22.2,"h":22.2,"l":22.17,"n":1528,"o":22.17,"t":"2026-10-09T19:15:00Z","v":211795,"vw":22.184292},{"c":22.22,"h":22.24,"l":22.1912,"n":1757,"o":22.195,"t":"2026-10-09T19:30:00Z","v":134305,"vw":22.226222},{"c":22.165,"h":22.24,"l":22.145,"n":4185,"o":22.215,"t":"2026-10-09T19:45:00Z","v":598226,"vw":22.186016},{"c":22.16,"h":22.16,"l":22.16,"n":61,"o":22.16,"t":"2026-10-09T20:00:00Z","v":806773,"vw":22.16},{"c":22.095,"h":22.2,"l":22.08,"n":924,"o":22.17,"t":"2026-10-12T13:30:00Z","v":117822,"vw":22.138495},{"c":22.105,"h":22.115,"l":22.055,"n":1033,"o":22.095,"t":"2026-10-12T13:45:00Z","v":135514,"vw":22.09075},{"c":22.22,"h":22.235,"l":22.07,"n":1094,"o":22.11,"t":"2026-10-12T14:00:00Z","v":87839,"vw":22.143197},{"c":22.205,"h":22.22,"l":22.185,"n":1076,"o":22.21,"t":"2026-10-12T14:15:00Z","v":87510,"vw":22.203288},{"c":22.215,"h":22.24,"l":22.2,"n":1196,"o":22.205,"t":"2026-10-12T14:30:00Z","v":104270,"vw":22.216801},{"c":22.25,"h":22.265,"l":22.205,"n":881,"o":22.21,"t":"2026-10-12T14:45:00Z","v":80063,"vw":22.231364},{"c":22.245,"h":22.25,"l":22.215,"n":907,"o":22.245,"t":"2026-10-12T15:00:00Z","v":75487,"vw":22.234854},{"c":22.205,"h":22.25,"l":22.195,"n":1005,"o":22.245,"t":"2026-10-12T15:15:00Z","v":105018,"vw":22.225235},{"c":22.265,"h":22.27,"l":22.205,"n":891,"o":22.205,"t":"2026-10-12T15:30:00Z","v":86238,"vw":22.237837},{"c":22.245,"h":22.26,"l":22.24,"n":801,"o":22.26,"t":"2026-10-12T15:45:00Z","v":71316,"vw":22.25014},{"c":22.255,"h":22.265,"l":22.24,"n":788,"o":22.25,"t":"2026-10-12T16:00:00Z","v":54168,"vw":22.253293},{"c":22.235,"h":22.275,"l":22.235,"n":1071,"o":22.25,"t":"2026-10-12T16:15:00Z","v":116885,"vw":22.257006},{"c":22.24,"h":22.24,"l":22.22,"n":636,"o":22.2358,"t":"2026-10-12T16:30:00Z","v":52162,"vw":22.231598},{"c":22.265,"h":22.2688,"l":22.23,"n":651,"o":22.235,"t":"2026-10-12T16:45:00Z","v":43349,"vw":22.251266},{"c":22.285,"h":22.29,"l":22.255,"n":637,"o":22.27,"t":"2026-10-12T17:00:00Z","v":53169,"vw":22.270894},{"c":22.315,"h":22.32,"l":22.285,"n":1149,"o":22.29,"t":"2026-10-12T17:15:00Z","v":223265,"vw":22.304921},{"c":22.305,"h":22.315,"l":22.29,"n":696,"o":22.31,"t":"2026-10-12T17:30:00Z","v":61103,"vw":22.301992},{"c":22.305,"h":22.31,"l":22.28,"n":741,"o":22.305,"t":"2026-10-12T17:45:00Z","v":58590,"vw":22.298475},{"c":22.295,"h":22.3088,"l":22.29,"n":647,"o":22.305,"t":"2026-10-12T18:00:00Z","v":34452,"vw":22.298135},{"c":22.255,"h":22.2951,"l":22.245,"n":1065,"o":22.295,"t":"2026-10-12T18:15:00Z","v":74782,"vw":22.264537},{"c":22.265,"h":22.27,"l":22.25,"n":791,"o":22.255,"t":"2026-10-12T18:30:00Z","v":73232,"vw":22.262207},{"c":22.28,"h":22.28,"l":22.26,"n":996,"o":22.265,"t":"2026-10-12T18:45:00Z","v":89665,"vw":22.270793},{"c":22.305,"h":22.31,"l":22.275,"n":929,"o":22.275,"t":"2026-10-12T19:00:00Z","v":63173,"vw":22.289195},{"c":22.29,"h":22.305,"l":22.28,"n":1196,"o":22.305,"t":"2026-10-12T19:15:00Z","v":110352,"vw":22.292905},{"c":22.265,"h":22.29,"l":22.26,"n":1268,"o":22.29,"t":"2026-10-12T19:30:00Z","v":103226,"vw":22.274086},{"c":22.325,"h":22.33,"l":22.26,"n":4308,"o":22.265,"t":"2026-10-12T19:45:00Z","v":538509,"vw":22.305217},{"c":22.32,"h":22.32,"l":22.32,"n":49,"o":22.32,"t":"2026-10-12T20:00:00Z","v":1770712,"vw":22.32},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-12T21:30:00Z","v":155,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":8,"o":22.35,"t":"2026-10-12T23:30:00Z","v":200,"vw":22.35},{"c":22.42,"h":22.42,"l":22.42,"n":2,"o":22.42,"t":"2026-10-13T11:15:00Z","v":215,"vw":22.42},{"c":22.35,"h":22.55,"l":22.32,"n":848,"o":22.55,"t":"2026-10-13T13:30:00Z","v":149112,"vw":22.435257},{"c":22.205,"h":22.3625,"l":22.205,"n":807,"o":22.35,"t":"2026-10-13T13:45:00Z","v":114677,"vw":22.293361},{"c":22.25,"h":22.25,"l":22.12,"n":1133,"o":22.2095,"t":"2026-10-13T14:00:00Z","v":182951,"vw":22.174122},{"c":22.255,"h":22.2684,"l":22.22,"n":698,"o":22.245,"t":"2026-10-13T14:15:00Z","v":50664,"vw":22.243634},{"c":22.285,"h":22.285,"l":22.2413,"n":885,"o":22.26,"t":"2026-10-13T14:30:00Z","v":101671,"vw":22.259502},{"c":22.315,"h":22.315,"l":22.28,"n":724,"o":22.285,"t":"2026-10-13T14:45:00Z","v":70056,"vw":22.296956},{"c":22.325,"h":22.335,"l":22.28,"n":941,"o":22.315,"t":"2026-10-13T15:00:00Z","v":79838,"vw":22.308091},{"c":22.285,"h":22.33,"l":22.28,"n":1077,"o":22.32,"t":"2026-10-13T15:15:00Z","v":123172,"vw":22.304483},{"c":22.35,"h":22.36,"l":22.28,"n":1185,"o":22.282,"t":"2026-10-13T15:30:00Z","v":84584,"vw":22.325969},{"c":22.325,"h":22.36,"l":22.32,"n":1093,"o":22.345,"t":"2026-10-13T15:45:00Z","v":99491,"vw":22.341711},{"c":22.33,"h":22.345,"l":22.285,"n":1185,"o":22.32,"t":"2026-10-13T16:00:00Z","v":188579,"vw":22.318289},{"c":22.31,"h":22.34,"l":22.305,"n":976,"o":22.325,"t":"2026-10-13T16:15:00Z","v":106063,"vw":22.322889},{"c":22.315,"h":22.3299,"l":22.3101,"n":944,"o":22.315,"t":"2026-10-13T16:30:00Z","v":112340,"vw":22.319481},{"c":22.34,"h":22.34,"l":22.3001,"n":918,"o":22.315,"t":"2026-10-13T16:45:00Z","v":103669,"vw":22.323728},{"c":22.325,"h":22.35,"l":22.31,"n":1076,"o":22.335,"t":"2026-10-13T17:00:00Z","v":113382,"vw":22.330936},{"c":22.35,"h":22.36,"l":22.315,"n":924,"o":22.325,"t":"2026-10-13T17:15:00Z","v":109865,"vw":22.341928},{"c":22.355,"h":22.37,"l":22.345,"n":1010,"o":22.35,"t":"2026-10-13T17:30:00Z","v":94353,"vw":22.358322},{"c":22.345,"h":22.36,"l":22.33,"n":915,"o":22.36,"t":"2026-10-13T17:45:00Z","v":67979,"vw":22.346792},{"c":22.375,"h":22.395,"l":22.34,"n":1217,"o":22.3477,"t":"2026-10-13T18:00:00Z","v":108407,"vw":22.372948},{"c":22.385,"h":22.395,"l":22.36,"n":1064,"o":22.375,"t":"2026-10-13T18:15:00Z","v":118703,"vw":22.37789},{"c":22.41,"h":22.41,"l":22.38,"n":1056,"o":22.385,"t":"2026-10-13T18:30:00Z","v":95812,"vw":22.389022},{"c":22.405,"h":22.415,"l":22.375,"n":1145,"o":22.405,"t":"2026-10-13T18:45:00Z","v":112735,"vw":22.395881},{"c":22.44,"h":22.44,"l":22.4,"n":1256,"o":22.41,"t":"2026-10-13T19:00:00Z","v":157694,"vw":22.413687},{"c":22.455,"h":22.455,"l":22.4,"n":1819,"o":22.44,"t":"2026-10-13T19:15:00Z","v":207155,"vw":22.432301},{"c":22.42,"h":22.475,"l":22.41,"n":2362,"o":22.46,"t":"2026-10-13T19:30:00Z","v":254947,"vw":22.435157},{"c":22.455,"h":22.48,"l":22.405,"n":5586,"o":22.415,"t":"2026-10-13T19:45:00Z","v":753624,"vw":22.445502},{"c":22.45,"h":22.45,"l":22.45,"n":67,"o":22.45,"t":"2026-10-13T20:00:00Z","v":2478902,"vw":22.45},{"c":22.37,"h":22.49,"l":22.37,"n":931,"o":22.44,"t":"2026-10-14T13:30:00Z","v":92006,"vw":22.44036},{"c":22.33,"h":22.37,"l":22.265,"n":1094,"o":22.37,"t":"2026-10-14T13:45:00Z","v":114396,"vw":22.30138},{"c":22.29,"h":22.345,"l":22.284,"n":1053,"o":22.33,"t":"2026-10-14T14:00:00Z","v":75349,"vw":22.311235},{"c":22.255,"h":22.29,"l":22.24,"n":912,"o":22.28,"t":"2026-10-14T14:15:00Z","v":54183,"vw":22.267531},{"c":22.2097,"h":22.2677,"l":22.1826,"n":1137,"o":22.26,"t":"2026-10-14T14:30:00Z","v":124688,"vw":22.217725},{"c":22.175,"h":22.22,"l":22.1734,"n":1096,"o":22.205,"t":"2026-10-14T14:45:00Z","v":109312,"vw":22.197754},{"c":22.255,"h":22.255,"l":22.155,"n":950,"o":22.17,"t":"2026-10-14T15:00:00Z","v":84138,"vw":22.196161},{"c":22.25,"h":22.275,"l":22.24,"n":877,"o":22.25,"t":"2026-10-14T15:15:00Z","v":62355,"vw":22.255134},{"c":22.27,"h":22.295,"l":22.2413,"n":1068,"o":22.245,"t":"2026-10-14T15:30:00Z","v":61837,"vw":22.271017},{"c":22.265,"h":22.27,"l":22.25,"n":961,"o":22.26,"t":"2026-10-14T15:45:00Z","v":45124,"vw":22.260168},{"c":22.295,"h":22.295,"l":22.25,"n":1087,"o":22.26,"t":"2026-10-14T16:00:00Z","v":73360,"vw":22.264563},{"c":22.3488,"h":22.36,"l":22.275,"n":1074,"o":22.295,"t":"2026-10-14T16:15:00Z","v":70876,"vw":22.312851},{"c":22.325,"h":22.37,"l":22.315,"n":1025,"o":22.345,"t":"2026-10-14T16:30:00Z","v":73867,"vw":22.345378},{"c":22.29,"h":22.325,"l":22.26,"n":1072,"o":22.325,"t":"2026-10-14T16:45:00Z","v":82301,"vw":22.28272},{"c":22.335,"h":22.335,"l":22.275,"n":1048,"o":22.29,"t":"2026-10-14T17:00:00Z","v":89250,"vw":22.291635},{"c":22.335,"h":22.35,"l":22.3103,"n":1185,"o":22.335,"t":"2026-10-14T17:15:00Z","v":82977,"vw":22.331337},{"c":22.355,"h":22.37,"l":22.325,"n":949,"o":22.335,"t":"2026-10-14T17:30:00Z","v":66443,"vw":22.343607},{"c":22.38,"h":22.38,"l":22.335,"n":1074,"o":22.355,"t":"2026-10-14T17:45:00Z","v":82043,"vw":22.354895},{"c":22.4088,"h":22.42,"l":22.37,"n":1142,"o":22.375,"t":"2026-10-14T18:00:00Z","v":74470,"vw":22.396674},{"c":22.385,"h":22.415,"l":22.37,"n":827,"o":22.41,"t":"2026-10-14T18:15:00Z","v":64591,"vw":22.394905},{"c":22.375,"h":22.385,"l":22.355,"n":983,"o":22.38,"t":"2026-10-14T18:30:00Z","v":70404,"vw":22.369363},{"c":22.365,"h":22.39,"l":22.35,"n":1056,"o":22.3705,"t":"2026-10-14T18:45:00Z","v":80982,"vw":22.371},{"c":22.345,"h":22.39,"l":22.34,"n":1237,"o":22.36,"t":"2026-10-14T19:00:00Z","v":122461,"vw":22.356595},{"c":22.36,"h":22.3651,"l":22.325,"n":1661,"o":22.345,"t":"2026-10-14T19:15:00Z","v":156704,"vw":22.346359},{"c":22.325,"h":22.365,"l":22.3,"n":1834,"o":22.36,"t":"2026-10-14T19:30:00Z","v":151740,"vw":22.32367},{"c":22.385,"h":22.39,"l":22.315,"n":4272,"o":22.325,"t":"2026-10-14T19:45:00Z","v":509969,"vw":22.351643},{"c":22.39,"h":22.39,"l":22.39,"n":50,"o":22.39,"t":"2026-10-14T20:00:00Z","v":1931160,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-14T20:15:00Z","v":25971,"vw":22.39},{"c":22.61,"h":22.61,"l":22.61,"n":15,"o":22.61,"t":"2026-10-15T08:00:00Z","v":282,"vw":22.61},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-15T11:30:00Z","v":214,"vw":22.59},{"c":22.705,"h":22.86,"l":22.66,"n":1573,"o":22.73,"t":"2026-10-15T13:30:00Z","v":188615,"vw":22.743912},{"c":22.82,"h":22.88,"l":22.68,"n":1262,"o":22.69,"t":"2026-10-15T13:45:00Z","v":118358,"vw":22.820476},{"c":22.735,"h":22.81,"l":22.725,"n":1248,"o":22.81,"t":"2026-10-15T14:00:00Z","v":144845,"vw":22.752955},{"c":22.78,"h":22.8,"l":22.73,"n":787,"o":22.735,"t":"2026-10-15T14:15:00Z","v":88315,"vw":22.754916},{"c":22.775,"h":22.85,"l":22.76,"n":959,"o":22.7877,"t":"2026-10-15T14:30:00Z","v":81774,"vw":22.812917},{"c":22.68,"h":22.76,"l":22.66,"n":848,"o":22.755,"t":"2026-10-15T14:45:00Z","v":78695,"vw":22.703551},{"c":22.65,"h":22.705,"l":22.635,"n":866,"o":22.68,"t":"2026-10-15T15:00:00Z","v":75958,"vw":22.664565},{"c":22.615,"h":22.65,"l":22.585,"n":858,"o":22.645,"t":"2026-10-15T15:15:00Z","v":76103,"vw":22.610523},{"c":22.635,"h":22.64,"l":22.593335,"n":1036,"o":22.615,"t":"2026-10-15T15:30:00Z","v":117150,"vw":22.612817},{"c":22.605,"h":22.65,"l":22.605,"n":960,"o":22.635,"t":"2026-10-15T15:45:00Z","v":116616,"vw":22.633503},{"c":22.595,"h":22.62,"l":22.5801,"n":755,"o":22.605,"t":"2026-10-15T16:00:00Z","v":78069,"vw":22.600184},{"c":22.65,"h":22.655,"l":22.595,"n":705,"o":22.5995,"t":"2026-10-15T16:15:00Z","v":74164,"vw":22.620888},{"c":22.7,"h":22.7051,"l":22.6509,"n":658,"o":22.655,"t":"2026-10-15T16:30:00Z","v":70262,"vw":22.679699},{"c":22.735,"h":22.735,"l":22.685,"n":724,"o":22.7,"t":"2026-10-15T16:45:00Z","v":80899,"vw":22.701366},{"c":22.74,"h":22.745,"l":22.719,"n":673,"o":22.735,"t":"2026-10-15T17:00:00Z","v":80003,"vw":22.732116},{"c":22.805,"h":22.805,"l":22.735,"n":926,"o":22.74,"t":"2026-10-15T17:15:00Z","v":123151,"vw":22.770285},{"c":22.73,"h":22.805,"l":22.73,"n":828,"o":22.805,"t":"2026-10-15T17:30:00Z","v":96359,"vw":22.77025},{"c":22.725,"h":22.75,"l":22.71,"n":845,"o":22.725,"t":"2026-10-15T17:45:00Z","v":117366,"vw":22.733837},{"c":22.755,"h":22.755,"l":22.7,"n":1061,"o":22.73,"t":"2026-10-15T18:00:00Z","v":121707,"vw":22.725304},{"c":22.765,"h":22.765,"l":22.74,"n":992,"o":22.75,"t":"2026-10-15T18:15:00Z","v":123774,"vw":22.754529},{"c":22.69,"h":22.775,"l":22.69,"n":873,"o":22.765,"t":"2026-10-15T18:30:00Z","v":109369,"vw":22.727361},{"c":22.6495,"h":22.695,"l":22.63,"n":920,"o":22.69,"t":"2026-10-15T18:45:00Z","v":105599,"vw":22.664913},{"c":22.655,"h":22.66,"l":22.63,"n":849,"o":22.65,"t":"2026-10-15T19:00:00Z","v":63819,"vw":22.64708},{"c":22.625,"h":22.665,"l":22.61,"n":1379,"o":22.655,"t":"2026-10-15T19:15:00Z","v":157948,"vw":22.63186},{"c":22.655,"h":22.66,"l":22.62,"n":1464,"o":22.625,"t":"2026-10-15T19:30:00Z","v":197885,"vw":22.637947},{"c":22.66,"h":22.705,"l":22.61,"n":6479,"o":22.655,"t":"2026-10-15T19:45:00Z","v":1021169,"vw":22.662531},{"c":22.67,"h":22.67,"l":22.67,"n":59,"o":22.67,"t":"2026-10-15T20:00:00Z","v":1214809,"vw":22.67},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-16T08:00:00Z","v":100,"vw":22.79},{"c":22.86,"h":22.875,"l":22.69,"n":1291,"o":22.81,"t":"2026-10-16T13:30:00Z","v":297464,"vw":22.806602},{"c":22.95,"h":22.98,"l":22.855,"n":1476,"o":22.865,"t":"2026-10-16T13:45:00Z","v":206811,"vw":22.940699},{"c":22.955,"h":23.015,"l":22.944,"n":1330,"o":22.96,"t":"2026-10-16T14:00:00Z","v":229405,"vw":22.991151},{"c":22.98,"h":22.99,"l":22.9401,"n":1079,"o":22.955,"t":"2026-10-16T14:15:00Z","v":107049,"vw":22.960006},{"c":22.875,"h":22.99,"l":22.875,"n":1013,"o":22.97,"t":"2026-10-16T14:30:00Z","v":139627,"vw":22.935865},{"c":22.92,"h":22.935,"l":22.865,"n":1022,"o":22.875,"t":"2026-10-16T14:45:00Z","v":170154,"vw":22.895269},{"c":23.03,"h":23.045,"l":22.92,"n":1127,"o":22.925,"t":"2026-10-16T15:00:00Z","v":121049,"vw":22.987826},{"c":23.03,"h":23.07,"l":23.025,"n":1399,"o":23.0313,"t":"2026-10-16T15:15:00Z","v":195334,"vw":23.047998},{"c":22.975,"h":23.055,"l":22.975,"n":1100,"o":23.025,"t":"2026-10-16T15:30:00Z","v":134560,"vw":23.012176},{"c":22.935,"h":22.99,"l":22.92,"n":1167,"o":22.975,"t":"2026-10-16T15:45:00Z","v":159170,"vw":22.951041},{"c":22.89,"h":22.945,"l":22.875,"n":1114,"o":22.935,"t":"2026-10-16T16:00:00Z","v":134989,"vw":22.911779},{"c":22.86,"h":22.9,"l":22.86,"n":1049,"o":22.8896,"t":"2026-10-16T16:15:00Z","v":96219,"vw":22.885291},{"c":22.835,"h":22.875,"l":22.825,"n":921,"o":22.86,"t":"2026-10-16T16:30:00Z","v":126095,"vw":22.854578},{"c":22.865,"h":22.875,"l":22.81,"n":852,"o":22.835,"t":"2026-10-16T16:45:00Z","v":94481,"vw":22.842795},{"c":22.86,"h":22.875,"l":22.845,"n":1021,"o":22.865,"t":"2026-10-16T17:00:00Z","v":74925,"vw":22.861872},{"c":22.845,"h":22.865,"l":22.825,"n":934,"o":22.86,"t":"2026-10-16T17:15:00Z","v":60942,"vw":22.844545},{"c":22.925,"h":22.93,"l":22.845,"n":1277,"o":22.845,"t":"2026-10-16T17:30:00Z","v":163982,"vw":22.891141},{"c":22.885,"h":22.94,"l":22.875,"n":979,"o":22.925,"t":"2026-10-16T17:45:00Z","v":97099,"vw":22.907922},{"c":22.885,"h":22.91,"l":22.88,"n":1377,"o":22.89,"t":"2026-10-16T18:00:00Z","v":118799,"vw":22.898001},{"c":22.855,"h":22.9,"l":22.845,"n":980,"o":22.885,"t":"2026-10-16T18:15:00Z","v":94850,"vw":22.867009},{"c":22.845,"h":22.87,"l":22.835,"n":1075,"o":22.855,"t":"2026-10-16T18:30:00Z","v":89570,"vw":22.850432},{"c":22.865,"h":22.87,"l":22.835,"n":1211,"o":22.85,"t":"2026-10-16T18:45:00Z","v":109088,"vw":22.851254},{"c":22.905,"h":22.91,"l":22.86,"n":1339,"o":22.865,"t":"2026-10-16T19:00:00Z","v":124536,"vw":22.885681},{"c":22.885,"h":22.92,"l":22.86,"n":1778,"o":22.9013,"t":"2026-10-16T19:15:00Z","v":147894,"vw":22.886131},{"c":22.905,"h":22.91,"l":22.875,"n":2240,"o":22.885,"t":"2026-10-16T19:30:00Z","v":219824,"vw":22.893728},{"c":22.905,"h":22.915,"l":22.87,"n":4357,"o":22.905,"t":"2026-10-16T19:45:00Z","v":469592,"vw":22.893389},{"c":22.91,"h":22.91,"l":22.91,"n":67,"o":22.91,"t":"2026-10-16T20:00:00Z","v":1576752,"vw":22.91},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-16T20:15:00Z","v":592676,"vw":22.91},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-16T21:15:00Z","v":100,"vw":22.95},{"c":22.7,"h":22.83,"l":22.65,"n":897,"o":22.83,"t":"2026-10-19T13:30:00Z","v":108840,"vw":22.72379},{"c":22.71,"h":22.72,"l":22.615,"n":1420,"o":22.695,"t":"2026-10-19T13:45:00Z","v":262901,"vw":22.663693},{"c":22.69,"h":22.72,"l":22.66,"n":1253,"o":22.71,"t":"2026-10-19T14:00:00Z","v":153193,"vw":22.695761},{"c":22.665,"h":22.73,"l":22.66,"n":814,"o":22.69,"t":"2026-10-19T14:15:00Z","v":51679,"vw":22.690042},{"c":22.62,"h":22.68,"l":22.605,"n":768,"o":22.665,"t":"2026-10-19T14:30:00Z","v":62185,"vw":22.642824},{"c":22.67,"h":22.675,"l":22.6082,"n":939,"o":22.615,"t":"2026-10-19T14:45:00Z","v":72666,"vw":22.630238},{"c":22.7012,"h":22.7012,"l":22.665,"n":779,"o":22.6664,"t":"2026-10-19T15:00:00Z","v":81524,"vw":22.686681},{"c":22.645,"h":22.7075,"l":22.645,"n":866,"o":22.7,"t":"2026-10-19T15:15:00Z","v":85197,"vw":22.67337},{"c":22.65,"h":22.67,"l":22.64,"n":834,"o":22.645,"t":"2026-10-19T15:30:00Z","v":71579,"vw":22.653953},{"c":22.625,"h":22.66,"l":22.62,"n":757,"o":22.65,"t":"2026-10-19T15:45:00Z","v":66587,"vw":22.640868},{"c":22.605,"h":22.625,"l":22.58,"n":883,"o":22.625,"t":"2026-10-19T16:00:00Z","v":53025,"vw":22.600406},{"c":22.635,"h":22.635,"l":22.595,"n":873,"o":22.595,"t":"2026-10-19T16:15:00Z","v":86230,"vw":22.620243},{"c":22.615,"h":22.64,"l":22.605,"n":705,"o":22.63,"t":"2026-10-19T16:30:00Z","v":67816,"vw":22.620719},{"c":22.65,"h":22.65,"l":22.6126,"n":977,"o":22.615,"t":"2026-10-19T16:45:00Z","v":82334,"vw":22.629428},{"c":22.655,"h":22.66,"l":22.63,"n":871,"o":22.65,"t":"2026-10-19T17:00:00Z","v":72446,"vw":22.645492},{"c":22.655,"h":22.66,"l":22.64,"n":904,"o":22.655,"t":"2026-10-19T17:15:00Z","v":84549,"vw":22.652154},{"c":22.64,"h":22.655,"l":22.625,"n":1193,"o":22.655,"t":"2026-10-19T17:30:00Z","v":120754,"vw":22.640367},{"c":22.7,"h":22.72,"l":22.6401,"n":986,"o":22.6479,"t":"2026-10-19T17:45:00Z","v":91514,"vw":22.687025},{"c":22.695,"h":22.74,"l":22.695,"n":1684,"o":22.7,"t":"2026-10-19T18:00:00Z","v":213707,"vw":22.715273},{"c":22.7,"h":22.71,"l":22.6801,"n":1226,"o":22.7,"t":"2026-10-19T18:15:00Z","v":117605,"vw":22.696059},{"c":22.675,"h":22.7,"l":22.67,"n":939,"o":22.695,"t":"2026-10-19T18:30:00Z","v":54893,"vw":22.685799},{"c":22.655,"h":22.6788,"l":22.65,"n":799,"o":22.675,"t":"2026-10-19T18:45:00Z","v":49267,"vw":22.661571},{"c":22.675,"h":22.68,"l":22.635,"n":1243,"o":22.65,"t":"2026-10-19T19:00:00Z","v":120106,"vw":22.658222},{"c":22.695,"h":22.705,"l":22.675,"n":1337,"o":22.68,"t":"2026-10-19T19:15:00Z","v":116818,"vw":22.691873},{"c":22.69,"h":22.71,"l":22.6599,"n":2233,"o":22.695,"t":"2026-10-19T19:30:00Z","v":250526,"vw":22.688488},{"c":22.68,"h":22.72,"l":22.67,"n":4412,"o":22.69,"t":"2026-10-19T19:45:00Z","v":519557,"vw":22.691932},{"c":22.69,"h":22.69,"l":22.68,"n":68,"o":22.68,"t":"2026-10-19T20:00:00Z","v":1101654,"vw":22.689858},{"c":23.035,"h":23.07,"l":22.76,"n":1061,"o":22.81,"t":"2026-10-20T13:30:00Z","v":156104,"vw":22.910513},{"c":23.015,"h":23.13,"l":22.985,"n":1516,"o":23.05,"t":"2026-10-20T13:45:00Z","v":148924,"vw":23.080253},{"c":22.955,"h":23.015,"l":22.905,"n":1367,"o":23.015,"t":"2026-10-20T14:00:00Z","v":105824,"vw":22.94872},{"c":23.025,"h":23.0458,"l":22.945,"n":982,"o":22.955,"t":"2026-10-20T14:15:00Z","v":68151,"vw":23.001309},{"c":23.05,"h":23.065,"l":23.01,"n":1285,"o":23.025,"t":"2026-10-20T14:30:00Z","v":132490,"vw":23.037505},{"c":22.99,"h":23.06,"l":22.99,"n":994,"o":23.045,"t":"2026-10-20T14:45:00Z","v":128719,"vw":23.032922},{"c":22.985,"h":22.995,"l":22.94,"n":1345,"o":22.99,"t":"2026-10-20T15:00:00Z","v":145161,"vw":22.961323},{"c":22.975,"h":23.01,"l":22.965,"n":1116,"o":22.98,"t":"2026-10-20T15:15:00Z","v":128985,"vw":22.988354},{"c":22.995,"h":23.015,"l":22.9501,"n":841,"o":22.975,"t":"2026-10-20T15:30:00Z","v":81735,"vw":22.980258},{"c":22.945,"h":23,"l":22.945,"n":799,"o":23,"t":"2026-10-20T15:45:00Z","v":68062,"vw":22.973322},{"c":22.945,"h":22.96,"l":22.935,"n":591,"o":22.95,"t":"2026-10-20T16:00:00Z","v":44574,"vw":22.947317},{"c":22.94,"h":22.95,"l":22.92,"n":793,"o":22.945,"t":"2026-10-20T16:15:00Z","v":61403,"vw":22.933603},{"c":22.955,"h":22.965,"l":22.93,"n":733,"o":22.945,"t":"2026-10-20T16:30:00Z","v":51158,"vw":22.949991},{"c":22.96,"h":22.97,"l":22.94,"n":777,"o":22.955,"t":"2026-10-20T16:45:00Z","v":52128,"vw":22.95759},{"c":22.965,"h":22.98,"l":22.95,"n":747,"o":22.965,"t":"2026-10-20T17:00:00Z","v":65159,"vw":22.965819},{"c":22.95,"h":22.965,"l":22.945,"n":664,"o":22.965,"t":"2026-10-20T17:15:00Z","v":41174,"vw":22.9572},{"c":22.955,"h":22.96,"l":22.935,"n":659,"o":22.95,"t":"2026-10-20T17:30:00Z","v":51215,"vw":22.94658},{"c":22.99,"h":23,"l":22.955,"n":750,"o":22.96,"t":"2026-10-20T17:45:00Z","v":101233,"vw":22.97923},{"c":23.02,"h":23.02,"l":22.985,"n":900,"o":22.99,"t":"2026-10-20T18:00:00Z","v":99564,"vw":23.001573},{"c":23.035,"h":23.035,"l":23.01,"n":883,"o":23.02,"t":"2026-10-20T18:15:00Z","v":55985,"vw":23.020949},{"c":23.035,"h":23.045,"l":23.025,"n":1000,"o":23.035,"t":"2026-10-20T18:30:00Z","v":79418,"vw":23.031477},{"c":23.03,"h":23.045,"l":23.02,"n":1036,"o":23.035,"t":"2026-10-20T18:45:00Z","v":68758,"vw":23.034298},{"c":23.045,"h":23.045,"l":23.0212,"n":1085,"o":23.03,"t":"2026-10-20T19:00:00Z","v":81268,"vw":23.03412},{"c":23.05,"h":23.06,"l":23.02,"n":1672,"o":23.045,"t":"2026-10-20T19:15:00Z","v":173603,"vw":23.042205},{"c":23.065,"h":23.065,"l":23.04,"n":2089,"o":23.045,"t":"2026-10-20T19:30:00Z","v":185676,"vw":23.053332},{"c":23.01,"h":23.065,"l":22.9801,"n":4631,"o":23.065,"t":"2026-10-20T19:45:00Z","v":595658,"vw":23.012736},{"c":23,"h":23,"l":23,"n":98,"o":23,"t":"2026-10-20T20:00:00Z","v":1453538,"vw":23},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T20:15:00Z","v":926362,"vw":23},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-21T13:15:00Z","v":215,"vw":23.15},{"c":22.9,"h":23.14,"l":22.88,"n":1064,"o":23.14,"t":"2026-10-21T13:30:00Z","v":128845,"vw":22.97035},{"c":22.845,"h":22.94,"l":22.825,"n":1060,"o":22.905,"t":"2026-10-21T13:45:00Z","v":91423,"vw":22.892596},{"c":22.81,"h":22.85,"l":22.77,"n":1365,"o":22.85,"t":"2026-10-21T14:00:00Z","v":102315,"vw":22.808231},{"c":22.805,"h":22.825,"l":22.775,"n":910,"o":22.8077,"t":"2026-10-21T14:15:00Z","v":74329,"vw":22.798451},{"c":22.835,"h":22.855,"l":22.7934,"n":1069,"o":22.805,"t":"2026-10-21T14:30:00Z","v":92397,"vw":22.827965},{"c":22.815,"h":22.855,"l":22.78,"n":1138,"o":22.835,"t":"2026-10-21T14:45:00Z","v":104490,"vw":22.821732},{"c":22.795,"h":22.815,"l":22.7723,"n":778,"o":22.81,"t":"2026-10-21T15:00:00Z","v":78732,"vw":22.796465},{"c":22.8251,"h":22.83,"l":22.765,"n":1164,"o":22.79,"t":"2026-10-21T15:15:00Z","v":122145,"vw":22.803777},{"c":22.81,"h":22.835,"l":22.785,"n":855,"o":22.81,"t":"2026-10-21T15:30:00Z","v":80349,"vw":22.810127},{"c":22.865,"h":22.8712,"l":22.82,"n":742,"o":22.82,"t":"2026-10-21T15:45:00Z","v":75972,"vw":22.843302},{"c":22.9,"h":22.9,"l":22.85,"n":823,"o":22.86,"t":"2026-10-21T16:00:00Z","v":71303,"vw":22.869041},{"c":22.905,"h":22.91,"l":22.89,"n":781,"o":22.905,"t":"2026-10-21T16:15:00Z","v":79034,"vw":22.90066},{"c":22.86,"h":22.905,"l":22.86,"n":961,"o":22.905,"t":"2026-10-21T16:30:00Z","v":109971,"vw":22.885948},{"c":22.905,"h":22.905,"l":22.8601,"n":721,"o":22.8612,"t":"2026-10-21T16:45:00Z","v":57904,"vw":22.878269},{"c":22.855,"h":22.905,"l":22.8513,"n":754,"o":22.905,"t":"2026-10-21T17:00:00Z","v":55143,"vw":22.88708},{"c":22.855,"h":22.88,"l":22.845,"n":698,"o":22.855,"t":"2026-10-21T17:15:00Z","v":54753,"vw":22.862577},{"c":22.815,"h":22.855,"l":22.795,"n":886,"o":22.855,"t":"2026-10-21T17:30:00Z","v":74449,"vw":22.818182},{"c":22.8,"h":22.825,"l":22.795,"n":958,"o":22.82,"t":"2026-10-21T17:45:00Z","v":79701,"vw":22.812994},{"c":22.81,"h":22.81,"l":22.775,"n":1115,"o":22.795,"t":"2026-10-21T18:00:00Z","v":106231,"vw":22.78992},{"c":22.83,"h":22.84,"l":22.8,"n":893,"o":22.805,"t":"2026-10-21T18:15:00Z","v":70453,"vw":22.815067},{"c":22.845,"h":22.855,"l":22.815,"n":1018,"o":22.82,"t":"2026-10-21T18:30:00Z","v":142323,"vw":22.83611},{"c":22.77,"h":22.85,"l":22.77,"n":2144,"o":22.845,"t":"2026-10-21T18:45:00Z","v":294001,"vw":22.827609},{"c":22.705,"h":22.77,"l":22.705,"n":1177,"o":22.77,"t":"2026-10-21T19:00:00Z","v":147714,"vw":22.737934},{"c":22.779,"h":22.779,"l":22.705,"n":1438,"o":22.705,"t":"2026-10-21T19:15:00Z","v":126841,"vw":22.746301},{"c":22.745,"h":22.785,"l":22.735,"n":2191,"o":22.78,"t":"2026-10-21T19:30:00Z","v":237102,"vw":22.768447},{"c":22.725,"h":22.78,"l":22.71,"n":5359,"o":22.745,"t":"2026-10-21T19:45:00Z","v":856014,"vw":22.736031},{"c":22.72,"h":22.72,"l":22.72,"n":62,"o":22.72,"t":"2026-10-21T20:00:00Z","v":1522499,"vw":22.72},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-21T20:30:00Z","v":100,"vw":22.73},{"c":22.965,"h":22.985,"l":22.76,"n":903,"o":22.82,"t":"2026-10-22T13:30:00Z","v":99968,"vw":22.895676},{"c":23.13,"h":23.14,"l":22.955,"n":1401,"o":22.96,"t":"2026-10-22T13:45:00Z","v":110068,"vw":23.052499},{"c":23.25,"h":23.25,"l":23.08,"n":1223,"o":23.14,"t":"2026-10-22T14:00:00Z","v":75946,"vw":23.146876},{"c":23.315,"h":23.33,"l":23.245,"n":1533,"o":23.25,"t":"2026-10-22T14:15:00Z","v":161767,"vw":23.290806},{"c":23.305,"h":23.35,"l":23.265,"n":1341,"o":23.315,"t":"2026-10-22T14:30:00Z","v":119951,"vw":23.299645},{"c":23.29,"h":23.345,"l":23.27,"n":1253,"o":23.31,"t":"2026-10-22T14:45:00Z","v":129857,"vw":23.298726},{"c":23.355,"h":23.365,"l":23.26,"n":1388,"o":23.285,"t":"2026-10-22T15:00:00Z","v":125321,"vw":23.316418},{"c":23.215,"h":23.355,"l":23.1913,"n":1219,"o":23.355,"t":"2026-10-22T15:15:00Z","v":104651,"vw":23.27815},{"c":23.295,"h":23.3,"l":23.205,"n":1550,"o":23.215,"t":"2026-10-22T15:30:00Z","v":159950,"vw":23.259628},{"c":23.295,"h":23.31,"l":23.255,"n":1461,"o":23.295,"t":"2026-10-22T15:45:00Z","v":208280,"vw":23.274164},{"c":23.275,"h":23.3,"l":23.255,"n":1043,"o":23.29,"t":"2026-10-22T16:00:00Z","v":85783,"vw":23.278139},{"c":23.2888,"h":23.305,"l":23.27,"n":947,"o":23.275,"t":"2026-10-22T16:15:00Z","v":56517,"vw":23.285699},{"c":23.3198,"h":23.32,"l":23.265,"n":958,"o":23.285,"t":"2026-10-22T16:30:00Z","v":71716,"vw":23.286816},{"c":23.39,"h":23.395,"l":23.32,"n":1068,"o":23.32,"t":"2026-10-22T16:45:00Z","v":113727,"vw":23.357343},{"c":23.41,"h":23.415,"l":23.355,"n":1035,"o":23.385,"t":"2026-10-22T17:00:00Z","v":81906,"vw":23.388788},{"c":23.4832,"h":23.485,"l":23.4,"n":1402,"o":23.405,"t":"2026-10-22T17:15:00Z","v":197403,"vw":23.427805},{"c":23.455,"h":23.485,"l":23.43,"n":882,"o":23.485,"t":"2026-10-22T17:30:00Z","v":70563,"vw":23.452252},{"c":23.455,"h":23.46,"l":23.435,"n":802,"o":23.45,"t":"2026-10-22T17:45:00Z","v":56304,"vw":23.447007},{"c":23.475,"h":23.48,"l":23.445,"n":1130,"o":23.46,"t":"2026-10-22T18:00:00Z","v":82383,"vw":23.459024},{"c":23.465,"h":23.485,"l":23.455,"n":840,"o":23.48,"t":"2026-10-22T18:15:00Z","v":50394,"vw":23.471041},{"c":23.47,"h":23.48,"l":23.4512,"n":1017,"o":23.47,"t":"2026-10-22T18:30:00Z","v":85218,"vw":23.467046},{"c":23.515,"h":23.515,"l":23.47,"n":1004,"o":23.47,"t":"2026-10-22T18:45:00Z","v":69056,"vw":23.493568},{"c":23.555,"h":23.59,"l":23.51,"n":1663,"o":23.515,"t":"2026-10-22T19:00:00Z","v":303518,"vw":23.551807},{"c":23.515,"h":23.57,"l":23.495,"n":1356,"o":23.56,"t":"2026-10-22T19:15:00Z","v":130087,"vw":23.537498},{"c":23.545,"h":23.565,"l":23.515,"n":2199,"o":23.515,"t":"2026-10-22T19:30:00Z","v":258737,"vw":23.539398},{"c":23.58,"h":23.61,"l":23.515,"n":4289,"o":23.545,"t":"2026-10-22T19:45:00Z","v":515389,"vw":23.575706},{"c":23.59,"h":23.59,"l":23.59,"n":83,"o":23.59,"t":"2026-10-22T20:00:00Z","v":934042,"vw":23.59},{"c":23.55,"h":23.59,"l":23.55,"n":11,"o":23.59,"t":"2026-10-22T20:15:00Z","v":729542,"vw":23.589989}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21840409118047976,"strike":30.934040911804797,"iv":0.6956627583376658,"gamma":0.03796322188018202,"theta":-0.014795294204456341,"vega":0.011505351208285086,"rho":0.0016385895911982364,"breakevenPct":32.05784231871673},{"delta":0.15,"premium":0.19122573063986895,"strike":27.487974471996427,"iv":0.4294768432944736,"gamma":0.14096663173727825,"theta":-0.01148888783066702,"vega":0.015457823290659992,"rho":0.002440619389549702,"breakevenPct":17.334464614821094},{"delta":0.2,"premium":0.18488622421730197,"strike":24.830227551565397,"iv":0.19054319504171463,"gamma":0.19276190335842375,"theta":-0.00588612268474007,"vega":0.016171840377928553,"rho":0.003305536299306013,"breakevenPct":6.041177514975413},{"delta":0.25,"premium":0.2837419662657236,"strike":24.632516067468554,"iv":0.19405217221448615,"gamma":0.19229848036856936,"theta":-0.006192747266045002,"vega":0.016428768905170317,"rho":0.004166048089000849,"breakevenPct":5.62211968518134},{"delta":0.3,"premium":0.3825977083141453,"strike":24.434804583371708,"iv":0.1975611493872577,"gamma":0.19183505737871498,"theta":-0.006499371847349934,"vega":0.016685697432412085,"rho":0.0050265598786956855,"breakevenPct":5.203061855387268},{"delta":0.35,"premium":0.4814534503625669,"strike":24.237093099274865,"iv":0.20107012656002923,"gamma":0.1913716343888606,"theta":-0.006805996428654866,"vega":0.01694262595965385,"rho":0.005887071668390521,"breakevenPct":4.7840040255931955},{"delta":0.4,"premium":0.5803091924109888,"strike":24.039381615178023,"iv":0.20457910373280078,"gamma":0.1909082113990062,"theta":-0.007112621009959798,"vega":0.017199554486895613,"rho":0.0067475834580853575,"breakevenPct":4.3649461957991225},{"delta":0.45,"premium":0.6791649344594104,"strike":23.84167013108118,"iv":0.20808808090557232,"gamma":0.19044478840915183,"theta":-0.00741924559126473,"vega":0.01745648301413738,"rho":0.007608095247780194,"breakevenPct":3.94588836600505},{"delta":0.5,"premium":0.7780206765078321,"strike":23.643958646984334,"iv":0.21159705807834386,"gamma":0.18998136541929744,"theta":-0.007725870172569663,"vega":0.017713411541379145,"rho":0.008468607037475031,"breakevenPct":3.5268305362109773},{"delta":0.55,"premium":0.8768764185562539,"strike":23.44624716288749,"iv":0.2151060352511154,"gamma":0.18951794242944306,"theta":-0.008032494753874596,"vega":0.01797034006862091,"rho":0.009329118827169868,"breakevenPct":3.1077727064169043},{"delta":0.6,"premium":0.9757321606046754,"strike":23.24853567879065,"iv":0.21861501242388695,"gamma":0.18905451943958868,"theta":-0.008339119335179527,"vega":0.018227268595862677,"rho":0.010189630616864702,"breakevenPct":2.6887148766228326},{"delta":0.65,"premium":1.0745879026530973,"strike":23.050824194693806,"iv":0.2221239895966585,"gamma":0.1885910964497343,"theta":-0.008645743916484459,"vega":0.01848419712310444,"rho":0.01105014240655954,"breakevenPct":2.26965704682876},{"delta":0.7,"premium":1.1734436447015189,"strike":22.853112710596964,"iv":0.22563296676943,"gamma":0.1881276734598799,"theta":-0.00895236849778939,"vega":0.018741125650346205,"rho":0.011910654196254375,"breakevenPct":1.8505992170346879},{"delta":0.75,"premium":1.2722993867499406,"strike":22.655401226500118,"iv":0.22914194394220155,"gamma":0.18766425047002555,"theta":-0.009258993079094323,"vega":0.018998054177587972,"rho":0.012771165985949212,"breakevenPct":1.4315413872406149}],"put":[{"delta":0.1,"premium":0.3822077160870157,"strike":15.72077160870157,"iv":1.237112300445418,"gamma":0.02915820255469484,"theta":-0.021527226565887667,"vega":0.011087295577250068,"rho":-0.002216510684960451,"breakevenPct":34.978533732028176},{"delta":0.15,"premium":0.40010430634915517,"strike":17.510430634915515,"iv":1.0039781134218124,"gamma":0.05981865594574688,"theta":-0.019302509943425243,"vega":0.014152951443868318,"rho":-0.0032060914537497594,"breakevenPct":27.46788330408495},{"delta":0.2,"premium":0.41800089661129464,"strike":19.300089661129462,"iv":0.7708439263982068,"gamma":0.09047910933679895,"theta":-0.017077793320962816,"vega":0.01721860731048657,"rho":-0.004195672222539069,"breakevenPct":19.957232876141713},{"delta":0.25,"premium":0.4358974868734341,"strike":21.08974868734341,"iv":0.5377097393746011,"gamma":0.121139562727851,"theta":-0.014853076698500391,"vega":0.02028426317710482,"rho":-0.0051852529913283775,"breakevenPct":12.446582448198487},{"delta":0.3,"premium":0.5095134123518403,"strike":22.582657517155333,"iv":0.36038116032439177,"gamma":0.1439840923268871,"theta":-0.013404179663131628,"vega":0.022792576419213974,"rho":-0.006209158402086566,"breakevenPct":6.430080098331945},{"delta":0.35,"premium":0.7902370555208982,"strike":22.97255146600125,"iv":0.3904809731752963,"gamma":0.13777698066126015,"theta":-0.01483898939488459,"vega":0.023229257641921398,"rho":-0.007360647859408327,"breakevenPct":5.967297963203264},{"delta":0.4,"premium":1.0709606986899565,"strike":23.362445414847162,"iv":0.42058078602620086,"gamma":0.1315698689956332,"theta":-0.016273799126637557,"vega":0.02366593886462882,"rho":-0.00851213731673009,"breakevenPct":5.504515828074583},{"delta":0.45,"premium":1.3516843418590145,"strike":23.752339363693075,"iv":0.45068059887710543,"gamma":0.12536275733000624,"theta":-0.01770860885839052,"vega":0.024102620087336244,"rho":-0.009663626774051852,"breakevenPct":5.041733692945902},{"delta":0.5,"premium":1.6324079850280724,"strike":24.14223331253899,"iv":0.48078041172801,"gamma":0.11915564566437929,"theta":-0.01914341859014348,"vega":0.024539301310043667,"rho":-0.010815116231373614,"breakevenPct":4.578951557817222},{"delta":0.55,"premium":1.9131316281971307,"strike":24.532127261384904,"iv":0.5108802245789146,"gamma":0.11294853399875233,"theta":-0.020578228321896444,"vega":0.02497598253275109,"rho":-0.011966605688695377,"breakevenPct":4.11616942268854},{"delta":0.6,"premium":2.1938552713661883,"strike":24.922021210230817,"iv":0.5409800374298191,"gamma":0.10674142233312539,"theta":-0.02201303805364941,"vega":0.025412663755458514,"rho":-0.013118095146017139,"breakevenPct":3.6533872875598603},{"delta":0.65,"premium":3.077464788732395,"strike":25.880281690140844,"iv":0.6222464788732395,"gamma":0.09162676056338027,"theta":-0.023884507042253523,"vega":0.02433802816901408,"rho":-0.014735742963708335,"breakevenPct":3.336935559947222},{"delta":0.7,"premium":4.111795774647886,"strike":26.9806338028169,"iv":0.7163045774647887,"gamma":0.07428521126760565,"theta":-0.02586514084507042,"vega":0.022885563380281693,"rho":-0.016469930371491887,"breakevenPct":3.0570664342135947},{"delta":0.75,"premium":6.178947368421053,"strike":29.078947368421055,"iv":0.8973105263157896,"gamma":0.05422631578947368,"theta":-0.029894736842105266,"vega":0.021063157894736843,"rho":-0.019019772456358077,"breakevenPct":2.924968206867322}]},"raw":{"call":[{"delta":0.1,"premium":0.21840409118047976,"strike":30.934040911804797,"iv":0.6956627583376658,"gamma":0.03796322188018202,"theta":-0.014795294204456341,"vega":0.011505351208285086,"rho":0.0016385895911982364,"breakevenPct":32.05784231871673},{"delta":0.15,"premium":0.19122573063986895,"strike":27.487974471996427,"iv":0.4294768432944736,"gamma":0.14096663173727825,"theta":-0.01148888783066702,"vega":0.015457823290659992,"rho":0.002440619389549702,"breakevenPct":17.334464614821094},{"delta":0.2,"premium":0.18488622421730197,"strike":24.830227551565397,"iv":0.19054319504171463,"gamma":0.19276190335842375,"theta":-0.00588612268474007,"vega":0.016171840377928553,"rho":0.003305536299306013,"breakevenPct":6.041177514975413},{"delta":0.25,"premium":0.2837419662657236,"strike":24.632516067468554,"iv":0.19405217221448615,"gamma":0.19229848036856936,"theta":-0.006192747266045002,"vega":0.016428768905170317,"rho":0.004166048089000849,"breakevenPct":5.62211968518134},{"delta":0.3,"premium":0.3825977083141453,"strike":24.434804583371708,"iv":0.1975611493872577,"gamma":0.19183505737871498,"theta":-0.006499371847349934,"vega":0.016685697432412085,"rho":0.0050265598786956855,"breakevenPct":5.203061855387268},{"delta":0.35,"premium":0.4814534503625669,"strike":24.237093099274865,"iv":0.20107012656002923,"gamma":0.1913716343888606,"theta":-0.006805996428654866,"vega":0.01694262595965385,"rho":0.005887071668390521,"breakevenPct":4.7840040255931955},{"delta":0.4,"premium":0.5803091924109888,"strike":24.039381615178023,"iv":0.20457910373280078,"gamma":0.1909082113990062,"theta":-0.007112621009959798,"vega":0.017199554486895613,"rho":0.0067475834580853575,"breakevenPct":4.3649461957991225},{"delta":0.45,"premium":0.6791649344594104,"strike":23.84167013108118,"iv":0.20808808090557232,"gamma":0.19044478840915183,"theta":-0.00741924559126473,"vega":0.01745648301413738,"rho":0.007608095247780194,"breakevenPct":3.94588836600505},{"delta":0.5,"premium":0.7780206765078321,"strike":23.643958646984334,"iv":0.21159705807834386,"gamma":0.18998136541929744,"theta":-0.007725870172569663,"vega":0.017713411541379145,"rho":0.008468607037475031,"breakevenPct":3.5268305362109773},{"delta":0.55,"premium":0.8768764185562539,"strike":23.44624716288749,"iv":0.2151060352511154,"gamma":0.18951794242944306,"theta":-0.008032494753874596,"vega":0.01797034006862091,"rho":0.009329118827169868,"breakevenPct":3.1077727064169043},{"delta":0.6,"premium":0.9757321606046754,"strike":23.24853567879065,"iv":0.21861501242388695,"gamma":0.18905451943958868,"theta":-0.008339119335179527,"vega":0.018227268595862677,"rho":0.010189630616864702,"breakevenPct":2.6887148766228326},{"delta":0.65,"premium":1.0745879026530973,"strike":23.050824194693806,"iv":0.2221239895966585,"gamma":0.1885910964497343,"theta":-0.008645743916484459,"vega":0.01848419712310444,"rho":0.01105014240655954,"breakevenPct":2.26965704682876},{"delta":0.7,"premium":1.1734436447015189,"strike":22.853112710596964,"iv":0.22563296676943,"gamma":0.1881276734598799,"theta":-0.00895236849778939,"vega":0.018741125650346205,"rho":0.011910654196254375,"breakevenPct":1.8505992170346879},{"delta":0.75,"premium":1.2722993867499406,"strike":22.655401226500118,"iv":0.22914194394220155,"gamma":0.18766425047002555,"theta":-0.009258993079094323,"vega":0.018998054177587972,"rho":0.012771165985949212,"breakevenPct":1.4315413872406149}],"put":[{"delta":0.1,"premium":0.3822077160870157,"strike":15.72077160870157,"iv":1.237112300445418,"gamma":0.02915820255469484,"theta":-0.021527226565887667,"vega":0.011087295577250068,"rho":-0.002216510684960451,"breakevenPct":34.978533732028176},{"delta":0.15,"premium":0.40010430634915517,"strike":17.510430634915515,"iv":1.0039781134218124,"gamma":0.05981865594574688,"theta":-0.019302509943425243,"vega":0.014152951443868318,"rho":-0.0032060914537497594,"breakevenPct":27.46788330408495},{"delta":0.2,"premium":0.41800089661129464,"strike":19.300089661129462,"iv":0.7708439263982068,"gamma":0.09047910933679895,"theta":-0.017077793320962816,"vega":0.01721860731048657,"rho":-0.004195672222539069,"breakevenPct":19.957232876141713},{"delta":0.25,"premium":0.4358974868734341,"strike":21.08974868734341,"iv":0.5377097393746011,"gamma":0.121139562727851,"theta":-0.014853076698500391,"vega":0.02028426317710482,"rho":-0.0051852529913283775,"breakevenPct":12.446582448198487},{"delta":0.3,"premium":0.5095134123518403,"strike":22.582657517155333,"iv":0.36038116032439177,"gamma":0.1439840923268871,"theta":-0.013404179663131628,"vega":0.022792576419213974,"rho":-0.006209158402086566,"breakevenPct":6.430080098331945},{"delta":0.35,"premium":0.7902370555208982,"strike":22.97255146600125,"iv":0.3904809731752963,"gamma":0.13777698066126015,"theta":-0.01483898939488459,"vega":0.023229257641921398,"rho":-0.007360647859408327,"breakevenPct":5.967297963203264},{"delta":0.4,"premium":1.0709606986899565,"strike":23.362445414847162,"iv":0.42058078602620086,"gamma":0.1315698689956332,"theta":-0.016273799126637557,"vega":0.02366593886462882,"rho":-0.00851213731673009,"breakevenPct":5.504515828074583},{"delta":0.45,"premium":1.3516843418590145,"strike":23.752339363693075,"iv":0.45068059887710543,"gamma":0.12536275733000624,"theta":-0.01770860885839052,"vega":0.024102620087336244,"rho":-0.009663626774051852,"breakevenPct":5.041733692945902},{"delta":0.5,"premium":1.6324079850280724,"strike":24.14223331253899,"iv":0.48078041172801,"gamma":0.11915564566437929,"theta":-0.01914341859014348,"vega":0.024539301310043667,"rho":-0.010815116231373614,"breakevenPct":4.578951557817222},{"delta":0.55,"premium":1.9131316281971307,"strike":24.532127261384904,"iv":0.5108802245789146,"gamma":0.11294853399875233,"theta":-0.020578228321896444,"vega":0.02497598253275109,"rho":-0.011966605688695377,"breakevenPct":4.11616942268854},{"delta":0.6,"premium":2.1938552713661883,"strike":24.922021210230817,"iv":0.5409800374298191,"gamma":0.10674142233312539,"theta":-0.02201303805364941,"vega":0.025412663755458514,"rho":-0.013118095146017139,"breakevenPct":3.6533872875598603},{"delta":0.65,"premium":3.077464788732395,"strike":25.880281690140844,"iv":0.6222464788732395,"gamma":0.09162676056338027,"theta":-0.023884507042253523,"vega":0.02433802816901408,"rho":-0.014735742963708335,"breakevenPct":3.336935559947222},{"delta":0.7,"premium":4.111795774647886,"strike":26.9806338028169,"iv":0.7163045774647887,"gamma":0.07428521126760565,"theta":-0.02586514084507042,"vega":0.022885563380281693,"rho":-0.016469930371491887,"breakevenPct":3.0570664342135947},{"delta":0.75,"premium":6.178947368421053,"strike":29.078947368421055,"iv":0.8973105263157896,"gamma":0.05422631578947368,"theta":-0.029894736842105266,"vega":0.021063157894736843,"rho":-0.019019772456358077,"breakevenPct":2.924968206867322}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}